$4.71 +0.13 (%) Baytex Energy Corp - New York Stock Exchange, Inc.

May. 25, 2016 | 11:45 AM

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
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
5/11/20164.554.894.434.773,676,914
5/11/20165.856.285.726.147,965,277
5/10/20164.484.624.464.591,981,941
5/10/20165.825.975.805.924,506,786
5/9/20164.624.634.424.432,646,646
5/9/20165.976.015.735.766,000,219
5/6/20164.694.894.644.702,962,728
5/6/20166.086.316.016.067,581,724
5/5/20164.945.054.694.823,601,312
5/5/20166.406.476.046.209,747,006
5/4/20164.744.944.584.662,375,326
5/4/20166.086.335.906.009,152,894
5/3/20164.874.964.504.644,633,696
5/3/20166.306.305.715.919,291,717
5/2/20165.065.124.825.003,323,364
5/2/20166.356.406.056.277,655,479
4/29/20165.285.375.025.103,193,515
4/29/20166.656.736.316.428,743,240
4/28/20165.265.415.075.123,262,868
4/28/20166.626.806.366.427,224,254
4/27/20165.205.335.075.263,532,163
4/27/20166.556.716.406.629,714,524
4/26/20165.035.114.925.012,242,021
4/26/20166.366.456.226.306,860,590
4/25/20165.255.334.824.913,490,260
4/25/20166.666.756.116.209,916,501
4/22/20164.815.254.815.202,777,641
4/22/20166.236.646.216.608,928,132
4/21/20164.864.944.734.813,020,179
4/21/20166.156.296.016.138,221,349
4/20/20164.544.904.534.793,075,738
4/20/20165.766.175.756.049,256,887
4/19/20164.654.734.544.672,853,038
4/19/20165.925.995.755.897,733,239
4/18/20163.994.593.974.413,634,074
4/18/20165.125.875.115.639,058,740
4/15/20164.224.354.094.351,840,054
4/15/20165.415.595.275.586,170,294
4/14/20164.564.624.304.352,787,243
4/14/20165.885.935.525.596,539,932
4/13/20164.604.784.474.523,202,513
4/13/20165.936.105.735.798,521,893
4/12/20164.454.894.404.583,999,937
4/12/20165.726.255.665.859,980,946
4/11/20164.124.324.124.302,143,713
4/11/20165.355.565.345.555,359,121
4/8/20163.984.103.974.032,571,482
4/8/20165.185.325.165.235,977,417
4/7/20163.843.893.743.821,511,336
4/7/20165.035.114.925.034,438,204
4/6/20163.803.933.753.891,928,760
4/6/20165.005.154.955.095,817,231
4/5/20163.713.793.673.701,329,519
4/5/20164.884.994.854.873,638,747
4/4/20163.843.943.723.772,120,249
4/4/20165.045.134.874.934,855,929
4/1/20163.763.973.743.851,651,951
4/1/20164.925.164.895.044,768,392
3/31/20163.874.013.873.971,701,375
3/31/20165.025.155.005.134,006,435
3/30/20163.864.013.823.892,955,474
3/30/20165.055.194.985.047,149,619
3/29/20163.613.813.533.732,066,892
3/29/20164.754.964.654.905,922,079
3/28/20163.813.853.653.772,069,594
3/28/20165.045.084.834.973,787,439
3/24/20163.523.873.433.803,227,259
3/24/20164.675.124.565.058,130,562
3/23/20163.823.913.683.722,518,828
3/23/20165.015.144.854.946,938,946
3/22/20163.793.993.763.991,966,902
3/22/20164.935.204.925.165,269,986
3/21/20163.914.003.773.852,064,124
3/21/20165.035.224.935.054,916,774
3/18/20164.064.153.773.893,366,152
3/18/20165.265.384.905.079,641,425
3/17/20163.984.093.913.992,848,157
3/17/20165.255.305.115.177,979,856
3/16/20163.683.853.633.822,699,585
3/16/20164.955.054.855.047,808,020
3/15/20163.403.503.333.501,505,196
3/15/20164.534.684.454.689,780,577
3/14/20163.553.623.393.591,921,359
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center