$2.02 -0.04 (%) Baytex Energy Corp - NYSE

Feb. 5, 2016 | 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
2/5/20161.982.091.932.021,811,921
2/5/20162.802.892.662.805,824,372
2/4/20162.092.222.012.062,198,939
2/4/20162.903.032.752.828,493,417
2/3/20161.902.071.802.062,508,466
2/3/20162.652.862.492.848,482,088
2/2/20161.831.861.741.781,703,632
2/2/20162.532.612.452.484,726,048
2/1/20162.042.041.901.952,058,345
2/1/20162.802.842.672.714,987,874
1/29/20162.202.272.012.124,242,182
1/29/20163.113.172.842.968,504,119
1/28/20162.242.292.042.153,189,356
1/28/20163.103.192.873.0012,867,157
1/27/20161.852.171.821.963,294,218
1/27/20162.603.052.582.7512,075,591
1/26/20161.761.951.671.911,925,686
1/26/20162.532.742.362.688,926,559
1/25/20161.911.941.681.702,067,379
1/25/20162.642.742.382.417,188,459
1/22/20162.012.081.871.973,527,710
1/22/20162.842.952.652.7611,678,103
1/21/20161.361.721.321.683,456,973
1/21/20161.982.441.912.4011,180,954
1/20/20161.271.421.081.343,684,308
1/20/20161.762.061.571.9412,810,640
1/19/20161.681.701.301.322,458,150
1/19/20162.472.471.891.937,806,769
1/18/20162.282.382.262.331,310,708
1/15/20161.721.751.541.632,622,405
1/15/20162.372.532.232.366,274,754
1/14/20161.861.951.751.882,150,914
1/14/20162.692.822.522.709,320,811
1/13/20162.102.121.801.831,845,527
1/13/20163.003.022.582.646,703,686
1/12/20162.312.331.771.963,361,567
1/12/20163.303.322.532.7911,202,314
1/11/20162.552.572.212.232,522,813
1/11/20163.633.643.143.165,194,324
1/8/20162.802.802.542.582,995,324
1/8/20163.903.903.583.665,641,309
1/7/20162.802.932.662.672,033,720
1/7/20163.944.113.743.744,632,462
1/6/20162.983.062.912.941,512,061
1/6/20164.174.304.104.133,605,284
1/5/20163.263.283.093.131,392,525
1/5/20164.514.524.334.402,293,997
1/4/20163.273.423.103.272,177,993
1/4/20164.574.754.324.563,891,655
12/31/20152.953.292.933.244,129,129
12/31/20154.124.554.064.483,274,284
12/30/20153.083.192.942.951,422,407
12/30/20154.304.444.094.122,619,375
12/29/20153.233.303.123.261,599,355
12/29/20154.534.594.324.492,806,586
12/28/20153.083.213.063.061,327,784
12/24/20153.353.533.203.261,358,260
12/24/20154.884.914.434.552,669,957
12/23/20152.823.342.813.322,714,744
12/23/20153.924.633.914.615,972,438
12/22/20152.632.822.602.691,416,397
12/22/20153.723.923.613.763,041,259
12/21/20152.592.722.502.621,403,527
12/21/20153.603.783.503.672,870,378
12/18/20152.532.712.522.592,592,229
12/18/20153.533.783.533.653,325,522
12/17/20152.732.762.542.571,732,670
12/17/20153.803.833.563.592,718,347
12/16/20152.852.892.692.732,164,936
12/16/20153.963.983.723.774,914,245
12/15/20152.823.042.822.921,966,192
12/15/20153.954.163.904.034,563,230
12/14/20152.832.902.702.761,835,653
12/14/20153.873.973.723.804,286,996
12/11/20153.073.092.812.902,157,478
12/11/20154.164.213.844.004,486,586
12/10/20153.133.333.073.122,216,808
12/10/20154.264.514.164.265,972,080
12/9/20153.203.533.103.142,945,897
12/9/20154.404.774.224.260
12/8/20153.073.483.023.142,108,869
12/8/20154.174.724.104.275,735,734
12/7/20153.823.823.173.242,814,224
12/7/20154.995.004.284.395,572,012
12/4/20154.054.143.923.922,622,592
12/4/20155.405.535.255.260
12/3/20154.204.344.074.202,175,710
12/3/20155.625.805.435.610
12/2/20154.234.414.094.093,457,106
12/2/20155.665.895.475.473,587,310
12/1/20154.154.384.154.351,648,260
12/1/20155.565.855.555.803,050,462
11/30/20154.304.414.154.182,254,315
11/30/20155.765.885.535.5512,627,792
11/27/20154.444.554.234.241,159,637
11/27/20155.866.075.655.681,960,795
11/26/20155.966.125.966.03738,258
11/25/20154.294.644.194.572,604,047
11/25/20155.696.165.596.044,422,565
11/24/20154.104.544.064.463,182,300
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center