Indicators

Baytex Energy Corp (TSX: BTE )

4.720 -0.410 (-7.99%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	20.75	20.80	20.13	20.41	1,241,541	-0.17(-0.83%)
Feb 26, 2015			20.36	20.58	1,270,884	-0.80(-3.74%)
Feb 25, 2015	21.25	21.48	20.56	21.38	1,697,703	+0.13(+0.61%)
Feb 24, 2015	21.54	21.92	21.10	21.25	930,523	-0.09(-0.42%)
Feb 23, 2015	21.60	21.75	21.10	21.34	1,586,353	-0.90(-4.05%)
Feb 20, 2015	23.01	23.41	21.94	22.24	1,638,547	-0.31(-1.37%)
Feb 19, 2015	21.86	22.84	21.37	22.55	1,532,874	-0.26(-1.14%)
Feb 18, 2015	23.78	23.79	22.72	22.81	1,696,762	-1.36(-5.63%)
Feb 17, 2015	23.75	24.38	23.30	24.17	1,036,614	+0.17(+0.71%)
Feb 13, 2015		24.00	24.00	24.00	0	+0.39(+1.65%)
Feb 12, 2015	23.65	24.16	23.39	23.61	1,174,051	+0.44(+1.90%)
Feb 11, 2015	22.75	23.46	22.21	23.17	1,414,402	-0.08(-0.34%)
Feb 10, 2015	24.50	24.55	22.90	23.25	1,727,868	-1.42(-5.76%)
Feb 09, 2015	23.91	24.87	23.80	24.67	1,525,450	+1.07(+4.53%)
Feb 06, 2015	23.99	24.08	23.42	23.60	1,204,792	+0.34(+1.46%)
Feb 05, 2015	23.46	24.16	23.00	23.26	1,725,117	+0.44(+1.93%)
Feb 04, 2015	22.98	24.04	22.11	22.82	2,138,940	-1.54(-6.32%)
Feb 03, 2015	23.40	24.67	23.08	24.36	4,162,387	+2.68(+12.36%)

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.