$15.76 0.00 (%) Baytex Energy Corp - NYSE

Mar. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BTE historical data

Date Open High Low Close Volume
3/30/201515.7115.8915.3815.761,259,839
3/30/201519.9020.1019.5120.001,785,808
3/27/201515.8315.9515.4415.631,263,551
3/27/201519.8220.0719.3119.721,962,494
3/26/201515.9716.2315.7016.061,439,093
3/26/201520.0020.1919.5920.022,040,165
3/25/201515.3015.6615.0615.571,329,397
3/25/201519.1319.5818.8719.482,157,618
3/24/201515.4515.5015.0615.12922,382
3/24/201519.3519.3518.8418.971,932,216
3/23/201515.0315.6114.9815.241,093,984
3/23/201518.9119.5518.8419.042,184,284
3/20/201514.5915.0814.4914.891,041,667
3/20/201518.5718.9818.3518.751,860,441
3/19/201514.4214.4314.0814.21976,596
3/19/201518.2418.3617.9018.111,901,274
3/18/201513.7815.0713.7014.961,362,269
3/18/201517.6818.9217.5418.842,486,843
3/17/201513.4114.1113.4113.971,101,806
3/17/201517.2018.0217.1517.852,579,480
3/16/201513.5313.6013.1413.571,443,309
3/16/201517.3617.3916.7717.343,518,650
3/13/201513.9214.0013.5013.751,439,057
3/13/201517.6017.8817.2717.613,183,974
3/12/201514.2314.6414.0314.201,826,193
3/12/201518.0018.5517.7618.029,283,004
3/11/201514.0314.6314.0314.291,634,939
3/11/201517.8518.6617.8518.231,989,117
3/10/201514.2514.4514.0014.031,699,695
3/10/201517.9518.2417.7417.821,494,075
3/9/201514.7915.5014.1814.491,412,728
3/9/201518.7019.5517.8818.272,294,118
3/6/201513.9314.8513.8714.711,575,163
3/6/201517.5518.7217.4718.563,250,365
3/5/201515.1215.1313.8313.941,976,732
3/5/201518.8318.8517.2917.433,364,808
3/4/201515.6215.6214.7814.831,811,645
3/4/201519.4019.6018.3418.343,156,240
3/3/201515.7215.9315.5115.591,481,775
3/3/201519.5119.8619.3619.451,992,701
3/2/201516.1516.2915.4515.691,108,122
3/2/201520.2720.4119.3719.681,532,263
2/27/201516.6216.6416.0616.33838,569
2/27/201520.7520.8020.1320.411,241,541
2/26/201516.7516.9316.2516.421,024,450
2/26/201520.8921.0820.3620.581,270,884
2/25/201516.9817.2716.5217.20907,631
2/25/201521.2521.4820.5621.381,697,703
2/24/201517.1017.3916.7916.97777,489
2/24/201521.5421.9221.1021.25930,523
2/23/201517.1617.3316.7617.011,069,968
2/23/201521.6021.7521.1021.341,586,353
2/20/201518.3518.6917.5217.73934,667
2/20/201523.0123.4121.9422.241,638,547
2/19/201517.5918.2817.0318.06962,647
2/19/201521.8622.8421.3722.551,532,874
2/18/201519.1619.1618.3018.391,170,669
2/18/201523.7823.7922.7222.811,696,762
2/17/201519.0819.6918.7719.54810,921
2/17/201523.7524.3823.3024.171,036,614
2/13/201519.3919.6119.1519.27603,857
2/13/201524.1524.4723.8824.00905,310
2/12/201518.9219.3718.7418.95685,707
2/12/201523.6524.1623.3923.611,174,051
2/11/201518.0418.5817.5018.34681,758
2/11/201522.7523.4622.2123.171,414,402
2/10/201519.6419.6418.2618.491,020,543
2/10/201524.5024.5522.9023.251,727,868
2/9/201519.1019.9919.1019.82976,228
2/9/201523.9124.8723.8024.671,525,450
2/6/201519.1419.3318.7018.87852,201
2/6/201523.9924.0823.4223.601,204,792
2/5/201518.6519.4118.5218.76895,503
2/5/201523.4624.1623.0023.261,725,117
2/4/201518.4519.1617.7018.201,604,836
2/4/201522.9824.0422.1122.822,138,940
2/3/201518.6119.8918.3019.641,956,915
2/3/201523.4024.6723.0824.364,162,387
2/2/201516.0817.4316.0717.221,324,105
2/2/201520.2921.9120.2621.682,278,884
1/30/201514.1116.0914.0715.641,283,856
1/30/201518.0020.3817.9519.723,310,622
1/29/201515.1815.2514.2714.32958,443
1/29/201519.0919.1717.9518.022,092,517
1/28/201515.8415.8714.8414.96933,704
1/28/201519.6719.6718.5618.761,350,591
1/27/201515.9016.3615.7016.08632,940
1/27/201519.7520.3019.5019.971,274,492
1/26/201515.6316.3415.4515.85813,410
1/26/201519.4020.3119.2019.751,214,322
1/23/201515.1715.9514.9315.65917,746
1/23/201518.8719.7818.5019.471,325,867
1/22/201515.1315.2314.6815.20771,809
1/22/201518.7418.9018.1618.831,258,107
1/21/201514.9715.4314.8515.09772,379
1/21/201518.0718.8517.9518.621,658,052
1/20/201515.2215.2214.3614.60849,350
1/20/201518.2218.2517.3817.661,334,693
1/19/201518.5118.5618.2218.40548,610
1/16/201514.1415.9514.1415.721,104,166
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center