$19.52 +0.11 (%) Baytex Energy Corp - NYSE

Apr. 24, 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
4/24/201519.3019.6619.1319.52522,340
4/24/201523.5023.8923.3123.75931,490
4/23/201519.1019.6519.0419.41631,349
4/23/201523.3923.8323.3023.59954,984
4/22/201518.7919.1218.6418.96800,562
4/22/201523.0723.4422.8223.211,472,666
4/21/201519.1319.2318.5018.59650,194
4/21/201523.4623.5922.7522.851,461,396
4/20/201518.8819.4118.8019.17608,908
4/20/201523.1423.6822.9523.481,075,105
4/17/201518.5718.9418.2718.90842,005
4/17/201522.5823.2022.1623.131,501,633
4/16/201519.0819.1918.3618.721,230,071
4/16/201523.4323.4422.4522.831,871,541
4/15/201518.6119.4318.5919.071,359,528
4/15/201523.4224.1023.2823.432,344,010
4/14/201517.8218.4517.7218.44871,947
4/14/201522.2923.0522.1223.021,751,876
4/13/201517.8717.9017.3217.49689,109
4/13/201522.5622.5721.8222.081,083,031
4/10/201517.4217.8917.2317.57925,804
4/10/201522.0122.5221.6822.141,588,217
4/9/201516.9617.2716.7817.23872,221
4/9/201521.4021.7521.0921.731,114,094
4/8/201517.7518.0616.7316.821,298,325
4/8/201522.0022.4620.9921.101,892,583
4/7/201517.0617.8017.0617.691,293,920
4/7/201521.4722.2121.3622.203,322,068
4/6/201516.5417.5316.5417.171,407,287
4/6/201520.6721.8520.6321.422,003,023
4/2/201515.8516.5015.8516.38963,092
4/2/201520.0020.7419.9720.592,099,699
4/1/201515.8716.3415.7116.141,025,522
4/1/201520.0120.5819.8520.401,944,245
3/31/201515.5315.9015.4615.80854,645
3/31/201519.8520.1319.7020.031,271,199
3/30/201515.7115.8915.3815.761,259,839
3/30/201519.9020.1019.5120.001,785,808
3/27/201515.8315.9515.4415.631,263,551
3/27/201519.8220.0719.3119.721,962,494
3/26/201515.9716.2315.7016.061,439,093
3/26/201520.0020.1919.5920.022,040,165
3/25/201515.3015.6615.0615.571,329,397
3/25/201519.1319.5818.8719.482,157,618
3/24/201515.4515.5015.0615.12922,382
3/24/201519.3519.3518.8418.971,932,216
3/23/201515.0315.6114.9815.241,093,984
3/23/201518.9119.5518.8419.042,184,284
3/20/201514.5915.0814.4914.891,041,667
3/20/201518.5718.9818.3518.751,860,441
3/19/201514.4214.4314.0814.21976,596
3/19/201518.2418.3617.9018.111,901,274
3/18/201513.7815.0713.7014.961,362,269
3/18/201517.6818.9217.5418.842,486,843
3/17/201513.4114.1113.4113.971,101,806
3/17/201517.2018.0217.1517.852,579,480
3/16/201513.5313.6013.1413.571,443,309
3/16/201517.3617.3916.7717.343,518,650
3/13/201513.9214.0013.5013.751,439,057
3/13/201517.6017.8817.2717.613,183,974
3/12/201514.2314.6414.0314.201,826,193
3/12/201518.0018.5517.7618.029,283,004
3/11/201514.0314.6314.0314.291,634,939
3/11/201517.8518.6617.8518.231,989,117
3/10/201514.2514.4514.0014.031,699,695
3/10/201517.9518.2417.7417.821,494,075
3/9/201514.7915.5014.1814.491,412,728
3/9/201518.7019.5517.8818.272,294,118
3/6/201513.9314.8513.8714.711,575,163
3/6/201517.5518.7217.4718.563,250,365
3/5/201515.1215.1313.8313.941,976,732
3/5/201518.8318.8517.2917.433,364,808
3/4/201515.6215.6214.7814.831,811,645
3/4/201519.4019.6018.3418.343,156,240
3/3/201515.7215.9315.5115.591,481,775
3/3/201519.5119.8619.3619.451,992,701
3/2/201516.1516.2915.4515.691,108,122
3/2/201520.2720.4119.3719.681,532,263
2/27/201516.6216.6416.0616.33838,569
2/27/201520.7520.8020.1320.411,241,541
2/26/201516.7516.9316.2516.421,024,450
2/26/201520.8921.0820.3620.581,270,884
2/25/201516.9817.2716.5217.20907,631
2/25/201521.2521.4820.5621.381,697,703
2/24/201517.1017.3916.7916.97777,489
2/24/201521.5421.9221.1021.25930,523
2/23/201517.1617.3316.7617.011,069,968
2/23/201521.6021.7521.1021.341,586,353
2/20/201518.3518.6917.5217.73934,667
2/20/201523.0123.4121.9422.241,638,547
2/19/201517.5918.2817.0318.06962,647
2/19/201521.8622.8421.3722.551,532,874
2/18/201519.1619.1618.3018.391,170,669
2/18/201523.7823.7922.7222.811,696,762
2/17/201519.0819.6918.7719.54810,921
2/17/201523.7524.3823.3024.171,036,614
2/13/201519.3919.6119.1519.27603,857
2/13/201524.1524.4723.8824.00905,310
2/12/201518.9219.3718.7418.95685,707
2/12/201523.6524.1623.3923.611,174,051
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center