Baytex Energy Corp $42.19

down -0.05


17/4/2014 06:40 PM  |  NYSE : BTE  
Industries : Energy / Independent Oil & Gas
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BTE historical data

Date Open High Low Close Volume
4/17/201442.3042.3641.9142.19150,222
4/16/201441.8442.3941.7442.24132,636
4/15/201441.6241.8841.3641.57352,998
4/14/201441.9441.9941.5141.81205,513
4/11/201441.5541.8641.4441.61310,861
4/10/201441.8742.1541.5041.67142,126
4/9/201441.2042.0941.2041.99259,707
4/8/201440.8541.7240.8541.35133,262
4/7/201441.1841.3540.7840.85145,415
4/4/201441.5641.9241.0941.39295,355
4/3/201440.8341.2240.8341.16145,831
4/2/201440.9841.0040.8140.86126,610
4/1/201441.0041.3740.7440.92116,946
3/31/201441.1641.3240.8041.13187,271
3/28/201440.6541.2940.6541.08141,837
3/27/201440.1840.7239.9840.57120,842
3/26/201440.2940.3939.9040.15132,343
3/25/201440.6940.6940.1340.13101,548
3/24/201440.0640.6439.7040.41197,614
3/21/201439.3740.0539.3239.94230,891
3/20/201438.9239.1638.6539.11131,805
3/19/201439.3239.4638.8538.99165,796
3/18/201438.9839.3238.9039.26118,167
3/17/201438.8739.0538.7238.79189,215
3/14/201437.9838.7137.9038.68173,019
3/13/201438.3838.5837.8537.88150,990
3/12/201437.7238.0337.5437.83105,857
3/11/201438.1438.4937.9938.09133,818
3/10/201438.4338.4637.9838.06117,503
3/7/201438.5238.6338.3438.46154,646
3/6/201438.6938.9638.4638.67182,940
3/5/201437.9538.5937.8038.52230,867
3/4/201437.7037.9537.6237.90218,905
3/3/201436.6737.6036.4837.55309,301
2/28/201436.6036.6636.3236.42222,455
2/27/201436.3136.3236.1036.17108,399
2/26/201436.7336.8036.0936.32182,540
2/25/201436.6036.8836.3436.78364,403
2/24/201436.2236.5536.1236.54333,385
2/21/201436.6636.7036.2536.26237,327
2/20/201436.9036.9436.6336.73153,278
2/19/201437.3237.3236.8236.89256,812
2/18/201437.4737.8137.3937.48191,772
2/14/201437.5637.5637.0837.23143,556
2/13/201437.1837.4936.9537.41200,758
2/12/201436.8037.2736.6637.17377,210
2/11/201436.2736.8736.1036.69275,255
2/10/201436.0936.2935.8836.11305,868
2/7/201436.2036.3335.3035.981,334,950
2/6/201437.3037.6937.1937.62289,996
2/5/201436.9437.2036.6337.16212,957
2/4/201436.4136.9436.4136.74182,318
2/3/201436.5536.8035.9936.22239,156
1/31/201435.5936.5835.5136.48152,202
1/30/201435.9936.2635.7935.81174,411
1/29/201436.4636.5335.7835.88170,508
1/28/201437.0037.0536.7736.85107,687
1/27/201437.2337.5336.6236.89147,350
1/24/201437.0037.2736.5437.10128,508
1/23/201437.4937.5637.0037.19118,246
1/22/201438.0138.2537.5337.64141,963
1/21/201438.0038.7137.9238.00328,737
1/17/201437.8137.9537.5037.65273,386
1/16/201437.1238.0037.0737.88438,918
1/15/201436.2736.6935.7936.59367,511
1/14/201436.7437.0936.2136.35530,472
1/13/201437.5037.7136.4936.86329,096
1/10/201437.8938.0237.7037.78111,870
1/9/201438.0638.0937.6737.85127,433
1/8/201438.4538.4637.9738.01159,762
1/7/201438.3638.7838.3038.47112,159
1/6/201438.4538.6038.3538.47135,413
1/3/201438.5938.8238.3238.56101,317
1/2/201439.1039.4238.4638.58112,779
12/31/201338.9439.2038.9439.16101,548
12/30/201338.9139.2238.7639.05133,456
12/27/201338.7439.0638.6438.9272,407
12/26/201339.0339.2239.0339.0355,341
12/24/201339.0439.2738.9339.0854,241
12/23/201339.0039.4639.0039.06120,348
12/20/201338.9939.3338.7738.99163,584
12/19/201338.3639.2638.3639.04109,675
12/18/201337.9738.6037.7638.53167,045
12/17/201338.5238.6538.0038.06174,794
12/16/201339.0539.1838.5338.63164,987
12/13/201339.0339.4039.0239.12186,738
12/12/201339.2839.3538.9439.06122,398
12/11/201339.4939.6139.1839.37205,402
12/10/201339.0539.6839.0539.46114,336
12/9/201338.9939.1738.8939.06137,516
12/6/201339.5239.5239.0339.1194,246
12/5/201339.1139.6538.8839.35121,125
12/4/201339.2639.4038.8639.35179,849
12/3/201339.5439.6639.2739.43368,127
12/2/201340.1640.1639.4739.58209,015
11/29/201340.1440.5440.0840.3894,751
11/27/201340.5040.5039.9540.20183,740
11/26/201341.0441.1240.6940.79197,671
11/25/201341.2241.2340.8941.16196,651
11/22/201341.0041.5441.0041.45379,418
Trading Center