Indicators

Baytex Energy Corp (TSX: BTE )

4.770 -0.090 (-1.85%)

Streaming Delayed Price Updated: 2:56 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014		49.25	49.25	49.25	0	+0.69(+1.42%)
Jun 27, 2014	48.42	48.67	48.24	48.56	524,311	+0.25(+0.52%)
Jun 26, 2014	48.07	48.36	47.60	48.31	547,944	+0.11(+0.23%)
Jun 25, 2014	47.51	48.25	47.51	48.20	481,379	+0.42(+0.88%)
Jun 24, 2014	48.50	49.28	47.51	47.78	892,467	-0.73(-1.50%)
Jun 23, 2014	49.15	49.56	48.36	48.51	930,816	-0.74(-1.50%)
Jun 20, 2014	49.05	49.35	48.86	49.25	3,213,891	+0.31(+0.63%)
Jun 19, 2014	48.95	49.88	48.85	48.94	1,165,456	+0.06(+0.12%)
Jun 18, 2014	49.18	49.18	48.49	48.88	778,034	-0.04(-0.08%)
Jun 17, 2014	49.24	49.32	48.66	48.92	694,810	-0.34(-0.69%)
Jun 16, 2014	49.00	49.84	48.81	49.26	1,152,420	+0.47(+0.96%)
Jun 13, 2014	48.37	48.86	48.09	48.79	491,533	+0.61(+1.27%)
Jun 12, 2014	47.79	48.49	47.65	48.18	667,400	+0.58(+1.22%)
Jun 11, 2014	47.79	47.86	47.23	47.60	823,692	-0.08(-0.17%)
Jun 10, 2014	46.96	47.79	46.94	47.68	954,419	+1.16(+2.49%)
Jun 06, 2014	46.24	46.74	46.11	46.52	571,776	+0.38(+0.82%)
Jun 05, 2014	45.99	46.23	45.87	46.14	483,652	+0.39(+0.85%)
Jun 04, 2014	45.94	46.00	45.57	45.75	508,234	-0.14(-0.31%)
Jun 03, 2014	46.00	46.09	45.80	45.89	553,511	+0.00(+0.00%)

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.