Indicators

Baytex Energy Corp (TSX: BTE )

4.720 +0.030 (+0.64%)

Streaming Delayed Price Updated: 1:05 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	52.15	52.40	51.84	52.21	296,415	-0.01(-0.02%)
Apr 27, 2012	52.95	53.33	52.08	52.22	210,163	-0.54(-1.02%)
Apr 26, 2012	51.49	53.10	51.27	52.76	405,004	+1.40(+2.73%)
Apr 25, 2012	50.81	51.52	50.48	51.36	255,371	+0.66(+1.30%)
Apr 24, 2012	50.93	50.93	50.35	50.70	244,193	+0.02(+0.04%)
Apr 23, 2012	51.01	51.07	50.44	50.68	653,594	-0.49(-0.96%)
Apr 20, 2012	51.40	51.87	50.92	51.17	435,439	+0.07(+0.14%)
Apr 19, 2012	49.45	51.23	49.39	51.10	510,982	+1.95(+3.97%)
Apr 18, 2012	49.17	49.43	48.81	49.15	421,207	-0.09(-0.18%)
Apr 17, 2012	49.58	49.60	49.21	49.24	518,285	-0.19(-0.38%)
Apr 16, 2012	49.50	49.53	49.15	49.43	334,512	+0.03(+0.06%)
Apr 13, 2012	49.30	49.68	48.96	49.40	345,040	-0.33(-0.66%)
Apr 12, 2012	48.35	49.78	48.25	49.73	426,261	+1.52(+3.15%)
Apr 11, 2012	48.39	48.66	47.43	48.21	522,921	+0.01(+0.02%)
Apr 10, 2012	48.40	48.56	47.83	48.20	399,477	-0.40(-0.82%)
Apr 09, 2012	48.86	49.47	48.16	48.60	270,103	-1.02(-2.06%)
Apr 05, 2012	50.09	50.49	49.29	49.62	348,167	-0.80(-1.59%)
Apr 04, 2012	51.31	51.45	50.19	50.42	514,242	-1.57(-3.02%)
Apr 03, 2012	52.98	53.10	51.64	51.99	585,308	-0.76(-1.44%)

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.