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 (%)
Dec 30, 2011	56.60	57.05	56.35	56.97	179,245	+0.27(+0.48%)
Dec 29, 2011	55.84	56.84	55.84	56.70	181,249	+0.51(+0.91%)
Dec 28, 2011	56.95	56.95	55.69	56.19	132,150	-0.83(-1.46%)
Dec 23, 2011	56.90	57.02	57.02	57.02	130,453	+0.32(+0.56%)
Dec 21, 2011	55.71	56.88	55.39	56.70	280,617	+0.70(+1.25%)
Dec 20, 2011	55.02	56.50	55.02	56.00	279,684	+1.31(+2.40%)
Dec 19, 2011	55.74	56.00	54.19	54.69	434,140	-1.05(-1.88%)
Dec 16, 2011	53.39	55.95	53.22	55.74	867,332	+2.73(+5.15%)
Dec 15, 2011	52.64	53.01	52.00	53.01	376,064	+0.77(+1.47%)
Dec 14, 2011	52.27	52.90	51.72	52.24	510,160	-0.79(-1.49%)
Dec 13, 2011	54.75	54.97	52.71	53.03	421,277	-1.58(-2.89%)
Dec 12, 2011	54.47	54.62	53.43	54.61	385,463	+0.12(+0.22%)
Dec 09, 2011	54.51	54.96	54.46	54.49	209,462	-0.06(-0.11%)
Dec 08, 2011	54.86	55.51	54.10	54.55	293,831	-0.92(-1.66%)
Dec 07, 2011	55.81	56.04	55.33	55.47	748,356	-0.53(-0.95%)
Dec 06, 2011	54.74	56.22	54.50	56.00	671,429	+1.73(+3.19%)
Dec 05, 2011	53.99	55.10	53.75	54.27	499,073	+0.77(+1.44%)
Dec 02, 2011	53.24	53.97	52.93	53.50	475,389	+0.98(+1.87%)

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.