$4.79 -0.12 (%) Baytex Energy Corp - New York Stock Exchange, Inc.

Aug. 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
8/29/20164.854.864.774.791,612,324
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
7/20/20166.987.236.837.135,042,403
7/19/20165.535.545.385.411,442,719
7/19/20167.187.207.027.062,725,678
7/18/20165.475.595.345.561,420,263
7/18/20167.107.256.967.193,166,540
7/15/20165.665.695.495.531,578,569
7/15/20167.317.317.137.163,449,580
7/14/20165.705.705.585.631,975,469
7/14/20167.387.387.227.265,141,215
7/13/20165.705.715.505.582,959,651
7/13/20167.417.457.157.247,613,507
7/12/20165.665.795.555.772,988,342
7/12/20167.377.527.257.508,677,283
7/11/20165.615.685.425.442,475,783
7/11/20167.377.417.127.165,452,734
7/8/20165.655.695.475.582,893,455
7/8/20167.337.407.157.285,862,504
7/7/20165.875.985.485.554,158,563
7/7/20167.597.707.137.228,201,310
7/6/20165.545.745.495.732,638,131
7/6/20167.207.477.167.435,965,970
7/5/20165.735.745.495.634,080,450
7/5/20167.397.447.127.356,588,223
7/4/20167.717.727.607.673,299,775
7/1/20165.796.185.776.052,577,982
6/30/20165.855.905.675.793,529,625
6/30/20167.537.657.377.508,110,421
6/29/20165.655.975.625.893,349,024
6/29/20167.367.757.327.648,540,993
6/28/20165.345.565.335.523,152,290
6/28/20167.007.256.957.187,556,054
6/27/20165.325.424.935.062,766,230
6/27/20166.917.056.466.607,697,506
6/24/20165.365.705.335.443,407,959
6/24/20166.907.386.907.058,579,790
6/23/20165.966.025.866.002,582,203
6/23/20167.657.697.507.656,316,940
6/22/20166.106.205.725.784,099,078
6/22/20167.847.927.337.438,062,537
6/21/20165.856.065.765.993,970,138
6/21/20167.507.747.427.645,751,964
6/20/20165.966.025.765.973,677,334
6/20/20167.667.707.367.656,515,540
6/17/20165.555.765.485.593,149,411
6/17/20167.197.397.087.178,632,819
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center