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 (%)
Aug 31, 2015	6.810	7.620	6.320	7.610	4,516,032	+0.81(+11.91%)
Aug 28, 2015	6.270	6.860	6.210	6.800	5,215,433	+0.62(+10.03%)
Aug 27, 2015	6.110	6.570	5.940	6.180	6,048,487	+0.37(+6.37%)
Aug 26, 2015	5.970	6.040	5.630	5.810	5,267,864	+0.12(+2.11%)
Aug 25, 2015	6.350	6.660	5.600	5.690	3,648,258	-0.21(-3.56%)
Aug 24, 2015		6.170	5.930	5.900	4,590,074	-0.03(-0.51%)
Aug 21, 2015		6.210	5.500	5.930	9,616,198	-0.70(-10.56%)
Aug 20, 2015	6.970	7.280	6.560	6.630	3,414,909	-0.47(-6.62%)
Aug 19, 2015	8.220	8.260	7.020	7.100	3,757,838	-1.35(-15.98%)
Aug 18, 2015	8.350	8.680	8.100	8.450	2,391,214	+0.07(+0.84%)
Aug 17, 2015	8.790	8.820	8.280	8.380	2,233,132	-0.62(-6.89%)
Aug 14, 2015	9.500	9.720	8.970	9.000	2,346,998	-0.42(-4.46%)
Aug 13, 2015	10.30	10.36	9.400	9.420	2,080,847	-1.08(-10.29%)
Aug 12, 2015	10.85	11.02	10.34	10.50	4,251,429	-0.32(-2.96%)
Aug 11, 2015	11.20	11.32	10.54	10.82	2,195,941	-0.91(-7.76%)
Aug 10, 2015	10.71	11.76	10.54	11.73	1,312,739	+1.04(+9.73%)
Aug 07, 2015	10.90	11.36	10.65	10.69	1,148,551	-0.26(-2.37%)
Aug 06, 2015	10.47	11.01	10.12	10.95	1,598,342	+0.37(+3.50%)
Aug 05, 2015	11.04	11.41	10.50	10.58	1,427,185	-0.34(-3.11%)

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.