Baytex Energy Corp $40.15

down -0.23


18/9/2014 10:35 AM  |  NYSE : BTE  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BTE historical data

Date Open High Low Close Volume
9/17/201441.2741.3440.2840.38286,391
9/17/201445.3145.3144.3044.47966,853
9/16/201440.6441.4040.6441.08275,533
9/16/201444.8345.4944.7545.03670,985
9/15/201444.8544.8544.2644.81516,824
9/12/201441.0241.0240.3040.56299,730
9/12/201445.4245.4544.7245.03462,182
9/11/201441.1541.2840.7141.07362,936
9/11/201445.2045.5244.7945.37687,573
9/10/201441.5641.5641.0841.52220,051
9/10/201445.6345.6745.1145.43442,575
9/9/201441.5541.6541.1541.52412,559
9/9/201445.6645.8645.3145.57657,593
9/8/201442.7242.7241.4141.55365,177
9/8/201446.5046.5345.4545.57773,650
9/5/201442.8643.2342.6642.92294,746
9/5/201446.7447.0446.4546.65504,135
9/4/201444.1044.2542.7442.89328,605
9/4/201447.9247.9946.4846.66979,055
9/3/201444.0344.1143.6443.911,263,859
9/3/201448.1548.1847.6247.84858,240
9/2/201444.4144.5043.6243.84838,466
9/2/201448.4148.4947.6447.94851,951
8/29/201444.3144.7944.0644.59676,470
8/29/201447.9248.7047.7948.623,258,448
8/28/201443.8244.2843.7443.99782,242
8/28/201447.5448.0347.4647.77658,596
8/27/201443.5144.0743.4843.971,123,782
8/27/201447.5147.9247.3847.74814,662
8/26/201443.3443.5143.2343.40121,277
8/26/201447.4947.6547.3447.54432,204
8/25/201443.0043.2842.8543.04148,783
8/25/201447.0547.4847.0247.26383,014
8/22/201442.4442.9242.3742.85164,410
8/22/201446.7246.9946.3746.94364,813
8/21/201442.7342.9942.3742.86235,694
8/21/201446.7947.0446.3846.89496,018
8/20/201442.2242.6041.8942.55243,732
8/20/201446.1246.7345.8346.70624,315
8/19/201441.9342.3341.8542.10172,648
8/19/201445.6046.2445.5846.03433,895
8/18/201441.9242.0841.5141.73171,870
8/18/201445.6045.8445.2445.42345,727
8/15/201441.3841.9141.1341.80207,551
8/15/201445.0345.6444.8945.50567,341
8/14/201441.7941.8441.0741.18214,307
8/14/201445.5145.6644.7944.89462,543
8/13/201441.8141.9241.5141.73121,569
8/13/201445.6145.7545.3945.54451,507
8/12/201441.8642.0841.5541.66138,330
8/12/201445.9146.0245.3845.50436,579
8/11/201442.3242.4942.0042.03195,753
8/11/201446.3246.5745.8845.91446,060
8/8/201441.1942.3741.0742.18196,503
8/8/201445.1846.4945.0446.24589,969
8/7/201441.6441.7140.5641.14188,160
8/7/201445.4445.5144.3344.941,082,009
8/6/201441.4441.9341.2741.49183,599
8/6/201445.4445.8645.1345.32677,166
8/5/201442.0442.2541.0741.41206,623
8/5/201446.0046.2745.0345.38923,822
8/4/201441.8042.4241.7542.2799,914
8/1/201442.6542.8241.6941.88269,141
8/1/201446.5046.7145.5045.78706,599
7/31/201443.5143.5242.6142.90271,514
7/31/201447.4347.5046.4046.74831,532
7/30/201444.4744.5643.5743.91237,596
7/30/201448.3848.5647.5647.88603,231
7/29/201444.4444.6544.2844.48128,163
7/29/201448.0948.4747.9748.36416,102
7/28/201444.8944.9644.3944.73128,370
7/28/201448.5948.6147.9948.31283,736
7/25/201445.1345.2344.5844.89140,756
7/25/201448.6348.7548.1448.59379,765
7/24/201445.3845.4445.1945.24171,656
7/24/201448.6548.8348.5948.63297,123
7/23/201445.0145.3944.9245.33131,157
7/23/201448.2548.7448.2048.69450,100
7/22/201444.5844.9744.4144.7888,512
7/22/201447.9148.2947.6748.06367,519
7/21/201444.4544.5344.0444.4583,183
7/21/201447.8447.8647.3747.68266,382
7/18/201444.0044.7043.9244.35147,873
7/18/201447.2347.9847.1647.62448,823
7/17/201444.3144.5843.7543.81153,788
7/17/201447.6647.9047.0447.14497,720
7/16/201443.5044.3943.4944.13261,601
7/16/201446.7647.7246.7647.43625,476
7/15/201443.9244.0042.5643.25267,187
7/15/201447.2147.2145.8146.50631,528
7/14/201443.6544.2543.5544.00104,773
7/14/201446.8047.4946.7847.15374,469
7/11/201444.5844.5843.5043.67227,917
7/11/201447.6547.7046.6446.86580,724
7/10/201445.0345.0344.4844.74160,355
7/10/201447.9247.9947.3947.60653,468
7/9/201445.1245.4245.0145.23108,349
7/9/201448.1748.3848.0248.24492,775
7/8/201445.0445.3244.7545.11165,185
7/8/201448.0448.3747.7548.171,089,882
Trading Center