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 (%)
Feb 29, 2012	57.52	57.73	56.80	57.22	321,716	-0.39(-0.68%)
Feb 28, 2012	57.79	58.00	57.21	57.61	140,006	-0.19(-0.33%)
Feb 27, 2012	57.51	57.99	57.38	57.80	143,808	-0.33(-0.57%)
Feb 24, 2012	58.45	58.52	58.07	58.13	138,956	-0.25(-0.43%)
Feb 23, 2012	58.34	58.39	57.61	58.38	248,217	+0.18(+0.31%)
Feb 22, 2012	58.25	58.67	58.08	58.20	263,841	-0.04(-0.07%)
Feb 21, 2012	57.91	59.27	57.91	58.24	360,226	+0.23(+0.40%)
Feb 17, 2012		58.01	58.01	58.01	0	+0.44(+0.76%)
Feb 16, 2012	55.61	57.70	55.47	57.57	533,163	+1.72(+3.08%)
Feb 15, 2012	55.61	55.91	54.92	55.85	376,364	+0.25(+0.45%)
Feb 14, 2012	55.00	55.81	54.88	55.60	287,435	+0.55(+1.00%)
Feb 13, 2012	55.73	56.01	54.92	55.05	296,289	-0.67(-1.20%)
Feb 10, 2012	55.99	56.15	55.39	55.72	238,518	-0.75(-1.33%)
Feb 09, 2012	56.74	56.74	55.83	56.47	461,886	+0.10(+0.18%)
Feb 08, 2012	55.95	56.37	55.85	56.37	668,219	+0.48(+0.86%)
Feb 07, 2012	57.00	57.00	55.78	55.89	769,634	-1.11(-1.95%)
Feb 06, 2012	56.80	57.07	56.24	57.00	567,710	+0.15(+0.26%)
Feb 03, 2012	58.24	58.26	56.49	56.85	530,868	-1.42(-2.44%)
Feb 02, 2012	57.50	58.36	57.50	58.27	196,493	+0.56(+0.97%)

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.