$5.12 -0.14 (%) Baytex Energy Corp - New York Stock Exchange, Inc.

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BTE historical data

Date Open High Low Close Volume
4/28/20165.265.415.075.123,262,868
4/28/20166.626.806.366.427,224,254
4/27/20165.205.335.075.263,532,163
4/27/20166.556.716.406.629,714,524
4/26/20165.035.114.925.012,242,021
4/26/20166.366.456.226.306,860,590
4/25/20165.255.334.824.913,490,260
4/25/20166.666.756.116.209,916,501
4/22/20164.815.254.815.202,777,641
4/22/20166.236.646.216.608,928,132
4/21/20164.864.944.734.813,020,179
4/21/20166.156.296.016.138,221,349
4/20/20164.544.904.534.793,075,738
4/20/20165.766.175.756.049,256,887
4/19/20164.654.734.544.672,853,038
4/19/20165.925.995.755.897,733,239
4/18/20163.994.593.974.413,634,074
4/18/20165.125.875.115.639,058,740
4/15/20164.224.354.094.351,840,054
4/15/20165.415.595.275.586,170,294
4/14/20164.564.624.304.352,787,243
4/14/20165.885.935.525.596,539,932
4/13/20164.604.784.474.523,202,513
4/13/20165.936.105.735.798,521,893
4/12/20164.454.894.404.583,999,937
4/12/20165.726.255.665.859,980,946
4/11/20164.124.324.124.302,143,713
4/11/20165.355.565.345.555,359,121
4/8/20163.984.103.974.032,571,482
4/8/20165.185.325.165.235,977,417
4/7/20163.843.893.743.821,511,336
4/7/20165.035.114.925.034,438,204
4/6/20163.803.933.753.891,928,760
4/6/20165.005.154.955.095,817,231
4/5/20163.713.793.673.701,329,519
4/5/20164.884.994.854.873,638,747
4/4/20163.843.943.723.772,120,249
4/4/20165.045.134.874.934,855,929
4/1/20163.763.973.743.851,651,951
4/1/20164.925.164.895.044,768,392
3/31/20163.874.013.873.971,701,375
3/31/20165.025.155.005.134,006,435
3/30/20163.864.013.823.892,955,474
3/30/20165.055.194.985.047,149,619
3/29/20163.613.813.533.732,066,892
3/29/20164.754.964.654.905,922,079
3/28/20163.813.853.653.772,069,594
3/28/20165.045.084.834.973,787,439
3/24/20163.523.873.433.803,227,259
3/24/20164.675.124.565.058,130,562
3/23/20163.823.913.683.722,518,828
3/23/20165.015.144.854.946,938,946
3/22/20163.793.993.763.991,966,902
3/22/20164.935.204.925.165,269,986
3/21/20163.914.003.773.852,064,124
3/21/20165.035.224.935.054,916,774
3/18/20164.064.153.773.893,366,152
3/18/20165.265.384.905.079,641,425
3/17/20163.984.093.913.992,848,157
3/17/20165.255.305.115.177,979,856
3/16/20163.683.853.633.822,699,585
3/16/20164.955.054.855.047,808,020
3/15/20163.403.503.333.501,505,196
3/15/20164.534.684.454.689,780,577
3/14/20163.553.623.393.591,921,359
3/14/20164.704.804.524.786,590,320
3/11/20163.783.913.713.792,495,851
3/11/20165.015.154.925.0010,356,790
3/10/20163.563.633.373.582,874,180
3/10/20164.674.854.504.767,551,522
3/9/20163.663.753.433.653,046,007
3/9/20164.955.044.614.8213,193,595
3/8/20164.024.023.253.345,297,837
3/8/20165.305.304.384.4816,832,966
3/7/20163.744.063.734.004,436,988
3/7/20165.005.394.975.3114,707,493
3/4/20163.553.793.453.635,906,338
3/4/20164.745.064.614.8315,604,100
3/3/20163.073.492.783.305,398,402
3/3/20164.114.663.744.4118,403,206
3/2/20162.532.952.472.933,616,450
3/2/20163.403.953.323.9113,453,965
3/1/20162.322.582.242.562,753,853
3/1/20163.153.463.033.448,267,890
2/29/20162.262.332.242.281,878,419
2/29/20163.103.153.033.097,226,305
2/26/20162.272.352.172.222,476,349
2/26/20163.083.192.943.007,569,688
2/25/20162.012.161.972.121,634,011
2/25/20162.802.932.712.894,347,107
2/24/20161.862.071.812.051,561,787
2/24/20162.572.832.512.815,679,364
2/23/20161.992.031.881.921,347,927
2/23/20162.742.792.602.653,736,990
2/22/20162.072.112.022.051,389,490
2/22/20162.852.902.772.804,296,873
2/19/20161.881.951.801.931,334,796
2/19/20162.582.682.482.664,754,947
2/18/20162.102.131.931.941,971,090
2/18/20162.902.912.652.678,031,897
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center