Indicators

Baytex Energy Corp (TSX: BTE )

4.720 +0.030 (+0.64%)

Streaming Delayed Price Updated: 12:51 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	47.12	47.12	46.11	46.72	422,563	-0.40(-0.85%)
Sep 27, 2012	46.57	47.20	46.20	47.12	326,031	+1.12(+2.43%)
Sep 26, 2012	46.00	46.24	45.73	46.00	429,729	-0.69(-1.48%)
Sep 25, 2012	47.81	48.19	46.58	46.69	473,192	-1.09(-2.28%)
Sep 24, 2012	47.99	47.99	47.40	47.78	254,631	-0.43(-0.89%)
Sep 21, 2012	48.23	48.59	48.06	48.21	501,066	+0.16(+0.33%)
Sep 20, 2012	47.85	48.27	47.69	48.05	448,421	-0.30(-0.62%)
Sep 19, 2012	48.89	48.89	47.97	48.35	254,658	-0.63(-1.29%)
Sep 18, 2012	49.83	50.28	48.76	48.98	402,393	-1.26(-2.51%)
Sep 17, 2012	49.50	50.37	49.50	50.24	1,041,171	+0.32(+0.64%)
Sep 14, 2012	48.21	50.04	48.15	49.92	986,181	+2.03(+4.24%)
Sep 13, 2012	47.00	47.99	46.65	47.89	406,863	+0.90(+1.92%)
Sep 12, 2012	46.51	47.08	46.09	46.99	373,814	+0.79(+1.71%)
Sep 11, 2012	46.57	46.80	45.88	46.20	247,045	-0.27(-0.58%)
Sep 10, 2012	47.24	47.24	46.24	46.47	304,248	-0.66(-1.40%)
Sep 07, 2012	46.50	47.22	46.37	47.13	465,403	+0.91(+1.97%)
Sep 06, 2012	45.44	46.50	45.24	46.22	419,098	+1.22(+2.71%)
Sep 05, 2012	44.60	45.29	44.47	45.00	360,403	+0.37(+0.83%)

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.