$5.16 +0.47 (%) Baytex Energy Corp - NYSE

Aug. 28, 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
8/28/20154.725.194.695.163,363,100
8/28/20156.276.866.216.805,215,433
8/27/20154.614.984.504.693,135,877
8/27/20156.116.575.946.186,048,487
8/26/20154.484.554.234.352,500,638
8/26/20155.976.055.635.815,267,864
8/25/20154.845.024.204.272,243,173
8/25/20156.356.665.605.693,648,258
8/24/20154.044.663.974.482,307,328
8/24/20155.236.175.235.904,590,074
8/21/20154.534.714.224.493,257,188
8/21/20155.886.215.505.939,616,198
8/20/20155.335.565.025.072,246,941
8/20/20156.977.286.566.633,414,909
8/19/20156.276.315.335.402,598,195
8/19/20158.228.267.017.103,757,838
8/18/20156.406.656.186.471,409,257
8/18/20158.358.698.108.452,391,214
8/17/20156.786.826.326.402,017,280
8/17/20158.798.828.288.382,233,132
8/14/20157.267.456.866.891,174,209
8/14/20159.509.728.979.002,346,998
8/13/20157.957.957.197.211,686,005
8/13/201510.3010.369.409.422,080,847
8/12/20158.338.487.958.091,023,629
8/12/201510.8511.0210.3410.504,251,429
8/11/20158.678.678.038.251,335,422
8/11/201511.2011.3210.5410.822,195,941
8/10/20158.179.048.009.041,865,792
8/10/201510.7111.7610.5411.731,312,739
8/7/20158.348.638.118.141,154,337
8/7/201510.9011.3610.6510.691,148,551
8/6/20157.978.417.688.371,827,543
8/6/201510.4711.0110.1210.951,598,342
8/5/20158.408.687.978.011,300,478
8/5/201511.0411.4110.5010.581,427,185
8/4/20158.358.608.188.271,183,527
8/4/201511.0111.2910.7610.921,615,336
8/3/20158.498.648.168.20957,829
7/31/20159.249.308.178.532,363,141
7/31/201511.8512.0410.7011.264,030,172
7/30/20159.719.979.149.191,378,330
7/30/201512.7612.9611.8811.971,754,304
7/29/20158.989.808.889.561,801,046
7/29/201511.6512.6211.5012.351,828,268
7/28/20158.989.338.709.012,099,412
7/28/201511.6712.0511.3211.632,344,854
7/27/20159.439.588.938.971,017,659
7/27/201512.1612.4611.6411.681,836,933
7/24/201510.5610.579.589.79964,040
7/24/201513.7413.8012.5112.771,817,843
7/23/201510.6110.8810.4210.66700,813
7/23/201513.8114.1713.5813.911,158,289
7/22/201510.9810.9810.4310.56709,993
7/22/201514.2514.3013.6013.771,013,893
7/21/201511.2611.4911.1211.16767,335
7/21/201514.6214.9514.3914.46961,816
7/20/201511.8911.8911.0011.061,022,429
7/20/201515.3915.4014.3114.381,234,474
7/17/201512.1812.2411.6711.90866,244
7/17/201515.7715.8515.1515.461,420,313
7/16/201512.9713.0012.1712.26866,073
7/16/201516.6116.7915.7715.881,211,509
7/15/201513.5613.6412.7712.87837,456
7/15/201517.3817.5316.5116.611,285,770
7/14/201513.6913.8013.4513.70736,537
7/14/201517.4717.6017.1517.461,246,350
7/13/201513.7013.9313.4413.81851,442
7/13/201517.4717.7717.1817.611,087,761
7/10/201514.1114.1813.5213.94640,385
7/10/201518.0718.0717.2317.69999,110
7/9/201514.1314.3613.7214.00678,181
7/9/201517.9518.2417.4617.81745,080
7/8/201513.9914.2413.7113.79537,268
7/8/201517.9418.1317.4717.61952,397
7/7/201513.7314.3013.4614.17961,188
7/7/201517.5418.1617.2018.021,371,865
7/6/201514.5114.5613.8513.85818,677
7/6/201518.3118.4517.5217.52988,459
7/3/201519.0719.1818.5218.69359,399
7/2/201515.0015.5114.9215.28538,455
7/2/201518.9119.5018.8019.16863,231
7/1/201515.4015.4914.7514.80475,580
6/30/201515.8515.8915.4215.58459,995
6/30/201519.6719.7619.2419.43530,825
6/29/201515.9015.9815.6115.68510,617
6/29/201519.6819.7919.3419.43530,195
6/26/201516.4716.5516.1816.28375,016
6/26/201520.3720.4819.9320.06738,423
6/25/201516.8516.9916.6816.76361,838
6/25/201520.7720.9820.6020.67495,200
6/24/201516.6016.9016.6016.88427,982
6/24/201520.4820.9520.4820.95932,287
6/23/201516.5016.8116.4616.69637,456
6/23/201520.4220.7220.3720.55978,676
6/22/201516.8517.0316.6216.65671,892
6/22/201520.5520.9020.4920.49649,007
6/19/201517.1117.4016.7716.89683,990
6/19/201520.8621.3520.5620.752,419,551
6/18/201517.6217.7117.1217.28521,532
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!