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 (%)
Jan 31, 2012	57.51	57.90	57.34	57.64	329,122	-0.05(-0.09%)
Jan 30, 2012	57.59	57.71	57.00	57.69	153,650	-0.18(-0.31%)
Jan 27, 2012	58.78	58.78	57.84	57.87	257,597	-1.00(-1.70%)
Jan 26, 2012	58.79	59.40	58.72	58.87	551,168	+0.31(+0.53%)
Jan 25, 2012	58.08	58.65	57.55	58.56	418,271	+0.26(+0.45%)
Jan 24, 2012	57.98	58.35	57.53	58.30	303,972	+0.31(+0.53%)
Jan 23, 2012	57.24	58.04	56.99	57.99	418,494	+0.99(+1.74%)
Jan 20, 2012	57.19	57.19	56.61	57.00	216,902	-0.01(-0.02%)
Jan 19, 2012	56.80	57.07	56.52	57.01	514,535	+0.58(+1.03%)
Jan 18, 2012	56.11	56.52	55.65	56.43	871,258	-0.09(-0.16%)
Jan 17, 2012	55.97	57.08	54.84	56.52	756,086	+0.62(+1.11%)
Jan 16, 2012	55.49	56.30	55.13	55.90	84,411	+0.61(+1.10%)
Jan 13, 2012	55.70	55.80	54.13	55.29	442,489	-0.56(-1.00%)
Jan 12, 2012	57.01	57.06	55.59	55.85	309,290	-1.15(-2.02%)
Jan 11, 2012	57.51	57.51	56.54	57.00	295,302	-0.35(-0.61%)
Jan 10, 2012	58.22	58.46	57.19	57.35	167,700	-0.35(-0.61%)
Jan 09, 2012	57.53	57.98	56.66	57.70	377,475	+0.30(+0.52%)
Jan 06, 2012	58.50	58.50	57.21	57.40	375,071	-1.08(-1.85%)
Jan 05, 2012	58.60	58.60	57.86	58.48	331,416	-0.16(-0.27%)

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.