$5.23 -0.15 (%) Baytex Energy Corp - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

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
7/22/20165.405.405.125.232,325,124
7/22/20167.047.046.756.875,761,390
7/21/20165.485.555.355.382,211,761
7/21/20167.127.227.017.043,867,851
7/20/20165.335.555.225.462,262,279
7/20/20166.987.236.837.135,042,403
7/19/20165.535.545.385.411,442,719
7/19/20167.187.207.027.062,725,678
7/18/20165.475.595.345.561,420,263
7/18/20167.107.256.967.193,166,540
7/15/20165.665.695.495.531,578,569
7/15/20167.317.317.137.163,449,580
7/14/20165.705.705.585.631,975,469
7/14/20167.387.387.227.265,141,215
7/13/20165.705.715.505.582,959,651
7/13/20167.417.457.157.247,613,507
7/12/20165.665.795.555.772,988,342
7/12/20167.377.527.257.508,677,283
7/11/20165.615.685.425.442,475,783
7/11/20167.377.417.127.165,452,734
7/8/20165.655.695.475.582,893,455
7/8/20167.337.407.157.285,862,504
7/7/20165.875.985.485.554,158,563
7/7/20167.597.707.137.228,201,310
7/6/20165.545.745.495.732,638,131
7/6/20167.207.477.167.435,965,970
7/5/20165.735.745.495.634,080,450
7/5/20167.397.447.127.356,588,223
7/4/20167.717.727.607.673,299,775
7/1/20165.796.185.776.052,577,982
6/30/20165.855.905.675.793,529,625
6/30/20167.537.657.377.508,110,421
6/29/20165.655.975.625.893,349,024
6/29/20167.367.757.327.648,540,993
6/28/20165.345.565.335.523,152,290
6/28/20167.007.256.957.187,556,054
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center