Indicators

Baytex Energy Corp (TSX: BTE )

4.750 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014		48.62	48.62	48.62	0	+0.85(+1.78%)
Aug 28, 2014	47.54	48.03	47.46	47.77	658,596	+0.03(+0.06%)
Aug 27, 2014	47.51	47.92	47.38	47.74	814,662	+0.20(+0.42%)
Aug 26, 2014	47.49	47.65	47.39	47.54	432,204	+0.28(+0.59%)
Aug 25, 2014	47.05	47.48	47.05	47.26	320,253	+0.35(+0.75%)
Aug 22, 2014	46.72	46.99	46.37	46.91	364,813	+0.00(+0.00%)
Aug 21, 2014	46.79	47.04	46.38	46.91	409,709	+0.24(+0.51%)
Aug 20, 2014	46.12	46.73	45.87	46.67	624,315	+0.64(+1.39%)
Aug 19, 2014	45.60	46.24	45.58	46.03	433,895	+0.61(+1.34%)
Aug 18, 2014	45.60	45.84	45.24	45.42	345,727	-0.08(-0.18%)
Aug 15, 2014	45.03	45.64	44.89	45.50	567,341	+0.61(+1.36%)
Aug 14, 2014	45.51	45.66	44.79	44.89	462,543	-0.67(-1.47%)
Aug 13, 2014	45.61	45.75	45.61	45.56	403,273	+0.06(+0.13%)
Aug 12, 2014	45.91	46.02	45.40	45.50	436,579	-0.41(-0.89%)
Aug 11, 2014	46.32	46.57	45.88	45.91	446,060	-0.39(-0.84%)
Aug 08, 2014				46.30	0	+1.36(+3.03%)
Aug 07, 2014	45.44	45.51	44.33	44.94	1,082,009	-0.38(-0.84%)
Aug 06, 2014	45.44	45.86	45.13	45.32	677,166	-0.06(-0.13%)
Aug 05, 2014	46.00	46.27	45.03	45.38	923,822	-0.40(-0.87%)

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.