$5.43 +0.37 (%) Baytex Energy Corp - New York Stock Exchange, Inc.

Jun. 28, 2016 | 10:19 AM

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
6/27/20165.325.424.935.062,766,230
6/27/20166.917.056.466.607,697,506
6/24/20165.365.705.335.443,407,959
6/24/20166.907.386.907.058,579,790
6/23/20165.966.025.866.002,582,203
6/23/20167.657.697.507.656,316,940
6/22/20166.106.205.725.784,099,078
6/22/20167.847.927.337.438,062,537
6/21/20165.856.065.765.993,970,138
6/21/20167.507.747.427.645,751,964
6/20/20165.966.025.765.973,677,334
6/20/20167.667.707.367.656,515,540
6/17/20165.555.765.485.593,149,411
6/17/20167.197.397.087.178,632,819
6/16/20165.455.485.135.264,892,743
6/16/20167.107.136.726.8310,556,812
6/15/20165.535.885.445.605,089,511
6/15/20167.157.587.037.239,530,390
6/14/20165.855.975.575.673,783,527
6/14/20167.507.657.167.296,837,976
6/13/20165.826.345.735.923,035,669
6/13/20167.458.107.337.568,303,138
6/10/20166.476.605.986.053,899,748
6/10/20168.248.367.607.719,298,083
6/9/20166.376.756.326.703,779,204
6/9/20168.108.598.048.538,203,860
6/8/20167.067.146.556.657,585,204
6/8/20169.009.048.318.4313,431,791
6/7/20165.836.535.756.466,440,549
6/7/20167.498.347.428.2510,832,877
6/6/20165.145.705.145.664,410,902
6/6/20166.707.306.677.248,695,090
6/3/20164.995.144.945.042,643,637
6/3/20166.486.656.406.535,497,356
6/2/20164.754.984.744.952,509,863
6/2/20166.216.496.216.485,140,856
6/1/20164.814.874.684.862,156,658
6/1/20166.266.376.156.355,628,207
5/31/20164.814.974.814.892,179,713
5/31/20166.316.506.306.395,815,758
5/30/20166.196.286.166.251,369,309
5/27/20164.774.854.704.751,587,017
5/27/20166.216.316.146.203,458,954
5/26/20164.995.004.804.852,191,310
5/26/20166.466.466.246.304,501,489
5/25/20164.664.874.664.842,774,606
5/25/20166.136.336.106.327,180,003
5/24/20164.764.764.534.582,956,444
5/24/20166.196.205.956.044,884,107
5/23/20164.614.864.574.792,157,473
5/20/20164.704.754.594.683,292,534
5/20/20166.206.246.026.134,342,085
5/19/20164.494.734.464.652,387,341
5/19/20165.866.205.866.116,888,450
5/18/20164.914.944.534.642,824,631
5/18/20166.356.405.896.058,854,080
5/17/20164.815.054.804.942,604,569
5/17/20166.256.506.216.379,248,857
5/16/20164.864.874.754.832,577,155
5/16/20166.276.286.126.215,625,159
5/13/20164.624.734.524.582,614,107
5/13/20165.926.125.855.945,176,450
5/12/20164.995.054.624.693,086,871
5/12/20166.376.445.936.047,508,408
5/11/20164.554.894.434.773,676,914
5/11/20165.856.285.726.147,965,277
5/10/20164.484.624.464.591,981,941
5/10/20165.825.975.805.924,506,786
5/9/20164.624.634.424.432,646,646
5/9/20165.976.015.735.766,000,219
5/6/20164.694.894.644.702,962,728
5/6/20166.086.316.016.067,581,724
5/5/20164.945.054.694.823,601,312
5/5/20166.406.476.046.209,747,006
5/4/20164.744.944.584.662,375,326
5/4/20166.086.335.906.009,152,894
5/3/20164.874.964.504.644,633,696
5/3/20166.306.305.715.919,291,717
5/2/20165.065.124.825.003,323,364
5/2/20166.356.406.056.277,655,479
4/29/20165.285.375.025.103,193,515
4/29/20166.656.736.316.428,743,240
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center