BAYTEX ENERGY $37.50

down -0.10


19/6/2013 04:19 PM  |  NYSE : BTE  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

BTE historical data

Date Open High Low Close Volume
6/19/2013 37.65 38.22 37.50 37.50 1286
6/18/2013 37.50 37.74 37.03 37.60 1207
6/17/2013 37.26 37.76 37.26 37.52 817
6/14/2013 37.04 37.44 36.98 37.01 896
6/13/2013 36.44 37.09 36.29 36.98 916
6/12/2013 37.34 37.46 36.09 36.44 2482
6/11/2013 37.45 37.49 37.01 37.21 1790
6/10/2013 37.44 37.98 37.24 37.84 1074
6/7/2013 37.67 37.67 37.23 37.42 1460
6/6/2013 37.28 37.71 37.25 37.62 1588
6/5/2013 37.54 37.57 37.23 37.28 2531
6/4/2013 37.67 37.72 37.36 37.53 2483
6/3/2013 38.10 38.13 37.57 37.74 1892
5/31/2013 37.99 38.22 37.80 37.81 2357
5/30/2013 37.95 38.29 37.83 38.13 1454
5/29/2013 37.85 38.18 37.70 37.94 1737
5/28/2013 39.14 39.25 37.79 38.14 3617
5/24/2013 38.34 39.06 38.15 38.77 1305
5/23/2013 38.67 39.06 38.31 38.52 2039
5/22/2013 39.64 40.18 38.68 38.93 2603
5/21/2013 39.45 39.76 39.19 39.74 2988
5/20/2013 38.74 39.85 38.74 39.85 1435
5/17/2013 38.49 38.99 38.40 38.65 1767
5/16/2013 37.85 39.10 37.63 38.57 2549
5/15/2013 37.78 37.81 37.04 37.63 2664
5/14/2013 38.08 38.37 37.62 37.92 2819
5/13/2013 38.62 38.72 38.26 38.31 2175
5/10/2013 39.36 39.46 38.28 38.68 3767
5/9/2013 41.11 41.11 39.53 39.65 2661
5/8/2013 40.50 41.47 40.41 41.12 1849
5/7/2013 40.51 40.64 40.16 40.49 1479
5/6/2013 40.63 40.95 40.19 40.42 1995
5/3/2013 39.24 40.85 39.24 40.30 2846
5/2/2013 39.15 39.50 38.88 38.89 2352
5/1/2013 39.15 39.44 38.60 38.98 2044
4/30/2013 38.41 39.52 38.31 39.46 1962
4/29/2013 38.82 38.96 38.40 38.42 1817
4/26/2013 38.84 38.98 38.13 38.64 1633
4/25/2013 38.96 39.77 38.64 39.15 2239
4/24/2013 37.87 39.07 37.78 38.84 2788
4/23/2013 37.24 37.81 36.92 37.66 2886
4/22/2013 36.50 37.38 36.42 37.27 2104
4/19/2013 36.75 36.75 36.22 36.42 1623
4/18/2013 36.09 36.67 35.83 36.48 2521
4/17/2013 37.72 37.72 35.42 35.81 5589
4/16/2013 38.11 38.39 37.38 37.93 1902
4/15/2013 39.71 39.81 37.55 37.66 4307
4/12/2013 41.06 41.11 40.12 40.46 1507
4/11/2013 41.36 41.41 41.03 41.36 1490
4/10/2013 41.72 41.74 41.04 41.14 1221
4/9/2013 40.63 41.52 40.59 41.49 1212
4/8/2013 40.99 41.09 40.46 40.63 1527
4/5/2013 39.81 41.12 39.43 41.05 2840
4/4/2013 41.55 41.56 39.70 40.25 3851
4/3/2013 42.19 42.50 41.17 41.43 2844
4/2/2013 42.10 42.21 41.86 41.88 1032
4/1/2013 41.79 42.09 41.34 41.89 1062
3/28/2013 42.39 42.39 41.72 41.93 1227
3/27/2013 42.04 42.46 41.85 42.27 1452
3/26/2013 41.43 42.23 41.28 42.09 314
3/25/2013 42.01 42.31 41.20 41.36 1885
3/22/2013 42.42 42.57 41.79 41.97 1341
3/21/2013 42.63 42.89 42.31 42.34 1631
3/20/2013 42.31 42.75 42.11 42.65 1537
3/19/2013 42.87 42.87 41.85 41.95 2253
3/18/2013 42.95 43.20 42.74 42.77 1486
3/15/2013 43.43 43.46 43.11 43.21 1707
3/14/2013 42.87 43.46 42.85 43.35 2004
3/13/2013 43.69 43.71 42.60 42.74 2208
3/12/2013 43.98 44.21 43.40 43.51 1643
3/11/2013 43.78 44.11 43.47 43.97 1179
3/8/2013 43.80 43.99 43.59 43.72 1549
3/7/2013 42.71 43.62 42.51 43.62 3152
3/6/2013 42.71 42.71 42.05 42.21 1616
3/5/2013 42.06 42.79 41.92 42.60 2251
3/4/2013 42.37 42.37 41.40 41.80 1611
3/1/2013 41.63 42.52 41.10 42.33 1758
2/28/2013 42.29 42.29 41.26 41.75 2029
2/27/2013 41.29 42.32 41.25 42.20 1665
2/26/2013 42.13 42.14 41.04 41.29 352
2/25/2013 42.57 42.92 42.13 42.13 2103
2/22/2013 42.58 42.73 42.18 42.51 2526
2/21/2013 43.15 43.15 42.26 42.70 2006
2/20/2013 43.91 43.99 42.97 43.05 2567
2/19/2013 44.01 44.10 43.56 43.91 2164
2/15/2013 44.89 44.89 43.75 44.15 2956
2/14/2013 46.84 46.84 45.40 45.46 1643
2/13/2013 47.27 47.47 46.63 46.76 1294
2/12/2013 46.99 47.37 46.75 47.21 1310
2/11/2013 46.99 47.18 46.55 46.95 1571
2/8/2013 46.79 47.46 46.75 47.16 873
2/7/2013 46.88 47.11 46.50 46.80 1209
2/6/2013 46.87 47.02 46.66 46.83 691
2/5/2013 46.59 47.18 46.48 47.09 1118
2/4/2013 46.34 46.71 46.03 46.48 1007
2/1/2013 45.98 46.75 45.89 46.38 1060
1/31/2013 46.26 46.40 45.75 45.99 831
1/30/2013 46.05 46.72 46.05 46.29 1125
1/29/2013 45.89 46.23 45.30 46.05 228
1/28/2013 45.76 46.16 45.44 45.85 1139
Marketplace
Trading Center