Indicators

Baytex Energy Corp (TSX: BTE )

4.750 +0.060 (+1.28%)

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 (%)
Feb 28, 2011	55.31	56.03	54.87	55.85	392,005	+0.75(+1.36%)
Feb 25, 2011	53.74	55.10	53.64	55.10	311,670	+1.21(+2.25%)
Feb 24, 2011	54.70	55.41	53.50	53.89	507,591	-0.81(-1.48%)
Feb 23, 2011	53.95	55.42	53.95	54.70	509,392	+1.20(+2.24%)
Feb 22, 2011	52.90	53.82	52.85	53.50	566,431	+1.00(+1.90%)
Feb 18, 2011	52.38	52.50	52.11	52.50	416,474	+0.05(+0.10%)
Feb 17, 2011	52.45	52.50	51.56	52.45	354,414	+0.19(+0.36%)
Feb 16, 2011	52.25	52.75	52.03	52.26	196,672	+0.25(+0.48%)
Feb 15, 2011	51.85	52.27	51.68	52.01	359,872	+0.34(+0.66%)
Feb 14, 2011	51.21	51.94	51.07	51.67	138,273	+0.46(+0.90%)
Feb 11, 2011	50.25	51.34	50.22	51.21	637,539	+0.81(+1.61%)
Feb 10, 2011	50.30	50.54	50.02	50.40	435,313	-0.10(-0.20%)
Feb 09, 2011	50.69	50.99	50.37	50.50	236,523	-0.18(-0.36%)
Feb 08, 2011	50.75	50.97	50.58	50.68	163,528	-0.14(-0.28%)
Feb 07, 2011	50.70	51.25	50.66	50.82	331,565	+0.39(+0.77%)
Feb 04, 2011	50.85	51.16	50.18	50.43	347,491	-0.57(-1.12%)
Feb 03, 2011	49.55	51.28	49.55	51.00	754,875	+1.34(+2.70%)
Feb 02, 2011	49.39	49.66	49.34	49.66	390,727	+0.10(+0.20%)

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.