$16.58 -0.16 (%) Baytex Energy Corp - NYSE

May. 27, 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
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
4/22/201518.7919.1218.6418.96800,562
4/22/201523.0723.4422.8223.211,472,666
4/21/201519.1319.2318.5018.59650,194
4/21/201523.4623.5922.7522.851,461,396
4/20/201518.8819.4118.8019.17608,908
4/20/201523.1423.6822.9523.481,075,105
4/17/201518.5718.9418.2718.90842,005
4/17/201522.5823.2022.1623.131,501,633
4/16/201519.0819.1918.3618.721,230,071
4/16/201523.4323.4422.4522.831,871,541
4/15/201518.6119.4318.5919.071,359,528
4/15/201523.4224.1023.2823.432,344,010
4/14/201517.8218.4517.7218.44871,947
4/14/201522.2923.0522.1223.021,751,876
4/13/201517.8717.9017.3217.49689,109
4/13/201522.5622.5721.8222.081,083,031
4/10/201517.4217.8917.2317.57925,804
4/10/201522.0122.5221.6822.141,588,217
4/9/201516.9617.2716.7817.23872,221
4/9/201521.4021.7521.0921.731,114,094
4/8/201517.7518.0616.7316.821,298,325
4/8/201522.0022.4620.9921.101,892,583
4/7/201517.0617.8017.0617.691,293,920
4/7/201521.4722.2121.3622.203,322,068
4/6/201516.5417.5316.5417.171,407,287
4/6/201520.6721.8520.6321.422,003,023
4/2/201515.8516.5015.8516.38963,092
4/2/201520.0020.7419.9720.592,099,699
4/1/201515.8716.3415.7116.141,025,522
4/1/201520.0120.5819.8520.401,944,245
3/31/201515.5315.9015.4615.80854,645
3/31/201519.8520.1319.7020.031,271,199
3/30/201515.7115.8915.3815.761,259,839
3/30/201519.9020.1019.5120.001,785,808
3/27/201515.8315.9515.4415.631,263,551
3/27/201519.8220.0719.3119.721,962,494
3/26/201515.9716.2315.7016.061,439,093
3/26/201520.0020.1919.5920.022,040,165
3/25/201515.3015.6615.0615.571,329,397
3/25/201519.1319.5818.8719.482,157,618
3/24/201515.4515.5015.0615.12922,382
3/24/201519.3519.3518.8418.971,932,216
3/23/201515.0315.6114.9815.241,093,984
3/23/201518.9119.5518.8419.042,184,284
3/20/201514.5915.0814.4914.891,041,667
3/20/201518.5718.9818.3518.751,860,441
3/19/201514.4214.4314.0814.21976,596
3/19/201518.2418.3617.9018.111,901,274
3/18/201513.7815.0713.7014.961,362,269
3/18/201517.6818.9217.5418.842,486,843
3/17/201513.4114.1113.4113.971,101,806
3/17/201517.2018.0217.1517.852,579,480
3/16/201513.5313.6013.1413.571,443,309
3/16/201517.3617.3916.7717.343,518,650
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center