$15.28 +0.48 (%) Baytex Energy Corp - NYSE

Jul. 2, 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
7/3/201519.0719.1818.5218.69359,399
7/2/201515.0015.5114.9215.28538,455
7/2/201518.9119.5018.8019.16863,231
7/1/201515.4015.4914.7514.80475,580
6/30/201515.8515.8915.4215.58459,995
6/30/201519.6719.7619.2419.43530,825
6/29/201515.9015.9815.6115.68510,617
6/29/201519.6819.7919.3419.43530,195
6/26/201516.4716.5516.1816.28375,016
6/26/201520.3720.4819.9320.06738,423
6/25/201516.8516.9916.6816.76361,838
6/25/201520.7720.9820.6020.67495,200
6/24/201516.6016.9016.6016.88427,982
6/24/201520.4820.9520.4820.95932,287
6/23/201516.5016.8116.4616.69637,456
6/23/201520.4220.7220.3720.55978,676
6/22/201516.8517.0316.6216.65671,892
6/22/201520.5520.9020.4920.49649,007
6/19/201517.1117.4016.7716.89683,990
6/19/201520.8621.3520.5620.752,419,551
6/18/201517.6217.7117.1217.28521,532
6/18/201521.4721.5320.9621.14609,216
6/17/201517.3817.6817.2117.48574,830
6/17/201521.3721.7721.2221.37948,805
6/16/201517.3117.3416.9617.19404,995
6/16/201521.4021.4020.9121.17505,200
6/15/201516.5617.3716.4917.21556,971
6/15/201520.3321.3820.3321.19928,163
6/12/201517.1217.1216.7016.75428,697
6/12/201521.1021.1420.5820.63569,944
6/11/201517.4617.4717.1617.34388,888
6/11/201521.5021.5021.1421.26626,766
6/10/201517.8317.9717.3717.46470,363
6/10/201521.7521.9421.3321.391,344,820
6/9/201517.4317.5917.2417.35555,796
6/9/201521.4921.7121.2421.411,211,451
6/8/201517.1017.2816.8917.22538,960
6/8/201521.1621.4420.9921.371,077,491
6/5/201516.7417.4216.6517.15550,166
6/5/201520.9121.7720.8821.36759,103
6/4/201516.9217.0916.6617.08493,710
6/4/201521.0921.3620.8121.34968,186
6/3/201517.4217.5617.0117.23694,389
6/3/201521.7021.8321.2021.45806,541
6/2/201516.9917.7816.9617.61794,331
6/2/201521.1922.0121.1621.851,452,532
6/1/201517.2417.4016.6616.86471,556
6/1/201521.8421.8420.9321.14777,580
5/29/201516.6917.2016.6017.04673,010
5/29/201520.9021.4020.7721.161,354,030
5/28/201516.3816.6616.3216.63651,413
5/28/201520.5220.7220.4520.69987,915
5/27/201516.6516.6916.3716.58667,357
5/27/201520.6920.8220.4020.651,046,887
5/26/201516.5816.8716.5516.74760,096
5/26/201520.6920.9820.5620.84855,462
5/25/201520.9420.9820.7020.85201,831
5/22/201516.8817.2916.7117.16510,632
5/22/201520.8021.2120.5221.09840,840
5/21/201516.9217.2416.8417.13454,819
5/21/201520.5921.0220.5920.911,105,079
5/20/201516.6616.8816.4816.78468,022
5/20/201520.3420.5820.1620.451,010,440
5/19/201516.3716.7816.1916.55667,547
5/19/201520.0120.5119.7720.251,573,283
5/18/201516.9417.2016.7216.92372,683
5/15/201516.7017.2316.3217.08862,395
5/15/201520.0920.7219.6720.551,774,509
5/14/201518.0718.0916.8716.93805,218
5/14/201521.4621.5720.2420.321,539,688
5/13/201518.2218.2717.7817.92450,462
5/13/201521.7521.8721.2921.45845,452
5/12/201517.9418.4017.9017.94600,057
5/12/201521.6722.0521.5021.571,038,434
5/11/201518.6618.6617.8917.90657,797
5/11/201522.4622.5021.6421.681,071,424
5/8/201518.3318.7717.8718.59676,759
5/8/201522.2222.6821.6122.461,509,995
5/7/201518.6418.7717.8418.051,098,808
5/7/201522.5322.8021.6721.871,695,337
5/6/201519.2419.3718.4518.801,502,490
5/6/201523.0023.2822.0922.662,506,317
5/5/201519.5920.1019.2719.33836,837
5/5/201523.6124.1423.2723.361,986,898
5/4/201519.2619.4819.0519.13716,272
5/4/201523.3523.5823.0723.131,217,432
5/1/201519.2919.6019.0119.31595,975
5/1/201523.2923.8423.1023.481,177,710
4/30/201519.7719.8818.9919.48804,035
4/30/201523.7023.9923.0023.571,687,643
4/29/201518.8119.9218.8119.57625,593
4/29/201522.6123.8422.6023.561,590,280
4/28/201518.8219.0518.3418.92782,892
4/28/201522.8022.9922.0722.792,051,189
4/27/201519.6419.7418.9318.93689,720
4/27/201523.9323.9322.9022.921,632,501
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
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!