$4.30 +0.02 (%) Baytex Energy Corp - New York Stock Exchange, Inc.

Sep. 29, 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
9/29/20164.364.504.234.304,536,058
9/29/20165.725.885.555.6511,657,491
9/28/20163.764.293.594.285,434,474
9/28/20164.975.634.765.6212,584,219
9/27/20163.663.753.603.692,102,443
9/27/20164.834.954.774.874,597,215
9/26/20163.954.023.783.782,272,109
9/26/20165.215.295.005.024,237,524
9/23/20164.044.103.773.852,644,947
9/23/20165.305.384.975.098,463,807
9/22/20164.044.174.014.072,427,491
9/22/20165.275.445.225.326,501,047
9/21/20163.763.883.733.872,445,353
9/21/20164.975.104.925.095,112,511
9/20/20163.833.843.613.662,840,930
9/20/20165.005.064.784.836,665,649
9/19/20164.014.083.863.872,158,473
9/19/20165.315.375.105.113,883,127
9/16/20163.864.003.843.911,738,004
9/16/20165.105.285.085.193,719,048
9/15/20164.054.173.953.962,417,410
9/15/20165.385.485.205.235,955,233
9/14/20163.994.153.844.034,134,849
9/14/20165.245.465.065.309,350,183
9/13/20164.344.364.014.042,920,247
9/13/20165.705.735.275.346,784,025
9/12/20164.414.614.364.432,143,944
9/12/20165.806.025.725.786,321,895
9/9/20164.784.784.494.573,703,674
9/9/20166.156.185.865.966,327,646
9/8/20164.794.954.694.903,618,487
9/8/20166.176.376.076.358,740,028
9/7/20164.794.824.594.692,904,589
9/7/20166.156.185.936.044,071,135
9/6/20164.764.824.704.762,007,888
9/6/20166.166.196.086.133,530,218
9/2/20164.774.814.684.741,962,890
9/2/20166.256.256.116.164,040,365
9/1/20164.444.594.404.561,667,577
9/1/20165.836.015.775.964,824,480
8/31/20164.554.664.414.502,246,752
8/31/20165.966.105.795.924,738,813
8/30/20164.854.904.594.602,060,142
8/30/20166.306.396.016.024,861,663
8/29/20164.854.864.774.791,612,324
8/29/20166.296.336.216.234,521,888
8/26/20165.015.154.874.912,575,500
8/26/20166.456.636.336.385,552,438
8/25/20164.995.104.894.951,672,613
8/25/20166.506.586.336.414,345,372
8/24/20165.195.294.974.992,258,483
8/24/20166.706.846.426.476,060,617
8/23/20165.155.415.135.302,028,208
8/23/20166.646.956.636.834,623,087
8/22/20165.335.355.125.211,650,699
8/22/20166.846.906.626.744,285,030
8/19/20165.625.625.455.481,412,803
8/19/20167.227.247.027.053,470,473
8/18/20165.455.645.455.631,967,905
8/18/20167.007.206.987.186,113,999
8/17/20165.375.435.265.361,904,640
8/17/20166.886.986.786.894,445,578
8/16/20165.375.485.305.412,166,005
8/16/20166.967.046.846.935,631,155
8/15/20165.235.435.205.372,532,468
8/15/20166.807.006.786.946,242,282
8/12/20165.135.245.075.152,066,571
8/12/20166.666.786.576.665,938,997
8/11/20164.885.154.825.033,011,441
8/11/20166.376.676.296.546,176,783
8/10/20165.015.124.784.783,462,190
8/10/20166.606.686.256.266,949,498
8/9/20165.125.214.944.993,189,225
8/9/20166.726.846.486.556,019,327
8/8/20164.835.134.825.053,205,519
8/8/20166.376.746.366.637,429,671
8/5/20164.674.714.514.682,231,045
8/5/20166.106.185.956.184,539,257
8/4/20164.464.804.444.673,192,282
8/4/20165.936.235.876.088,098,900
8/3/20164.344.574.304.523,566,820
8/3/20165.805.975.655.918,769,006
8/2/20164.394.584.224.362,337,928
8/2/20165.865.975.525.728,791,916
8/1/20164.574.604.194.212,767,660
7/29/20164.264.814.254.684,386,379
7/29/20165.576.255.576.138,324,874
7/28/20164.694.724.404.423,650,527
7/28/20166.166.215.795.818,799,875
7/27/20164.895.024.624.693,376,002
7/27/20166.466.596.126.216,401,872
7/26/20164.804.904.704.872,952,152
7/26/20166.306.476.216.426,245,220
7/25/20165.105.104.844.853,329,197
7/25/20166.736.736.406.425,974,030
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center