Indicators

Baytex Energy Corp (TSX: BTE )

4.640 -0.090 (-1.90%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	20.90	21.40	20.77	21.16	1,354,030	+0.47(+2.27%)
May 28, 2015	20.52	20.72	20.45	20.69	987,915	+0.04(+0.19%)
May 27, 2015	20.69	20.82	20.40	20.65	1,046,887	-0.19(-0.91%)
May 26, 2015	20.69	20.98	20.56	20.84	855,462	-0.01(-0.05%)
May 25, 2015	20.94	20.98	20.70	20.85	201,831	-0.24(-1.14%)
May 22, 2015	20.80	21.21	20.52	21.09	840,840	+0.18(+0.86%)
May 21, 2015	20.59	21.02	20.59	20.91	1,105,079	+0.46(+2.25%)
May 20, 2015	20.34	20.58	20.16	20.45	1,010,440	+0.20(+0.99%)
May 19, 2015	20.01	20.51	19.77	20.25	1,573,283	-0.30(-1.46%)
May 15, 2015		20.55	20.55	20.55	0	+0.23(+1.13%)
May 14, 2015		21.57	20.24	20.32	1,539,688	-1.13(-5.27%)
May 13, 2015	21.75	21.87	21.29	21.45	845,452	-0.12(-0.56%)
May 12, 2015	21.67	22.05	21.50	21.57	1,038,434	-0.11(-0.51%)
May 11, 2015	22.46	22.50	21.64	21.68	1,071,424	-0.78(-3.47%)
May 08, 2015	22.22	22.68	21.61	22.46	1,509,995	+0.59(+2.70%)
May 07, 2015	22.53	22.80	21.67	21.87	1,695,337	-0.79(-3.49%)
May 06, 2015	23.00	23.28	22.09	22.66	2,506,317	-0.70(-3.00%)
May 05, 2015	23.61	24.14	23.27	23.36	1,986,898	+0.23(+0.99%)
May 04, 2015	23.35	23.58	23.07	23.13	1,217,432	-0.35(-1.49%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.