$4.69 +0.03 (%) Baytex Energy Corp - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

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
12/7/20164.644.784.614.694,428,094
12/7/20166.126.326.126.206,226,866
12/6/20164.554.694.494.663,829,110
12/6/20166.046.225.986.204,521,518
12/5/20164.684.804.634.653,937,974
12/5/20166.236.376.136.177,308,818
12/2/20164.464.584.434.573,626,605
12/2/20165.956.085.896.056,997,446
12/1/20164.554.794.354.488,470,932
12/1/20166.106.385.795.9614,554,118
11/30/20164.064.333.934.299,503,732
11/30/20165.455.805.285.7619,808,806
11/29/20163.663.713.603.673,590,772
11/29/20164.964.984.854.935,974,827
11/28/20163.943.943.773.783,205,732
11/28/20165.255.285.065.084,515,931
11/25/20163.923.953.843.861,206,200
11/25/20165.275.335.175.172,873,347
11/24/20165.355.405.315.341,984,320
11/23/20163.913.993.873.954,767,901
11/23/20165.245.375.205.338,389,359
11/22/20164.154.214.044.103,409,746
11/22/20165.565.645.445.507,687,174
11/21/20164.084.184.064.123,103,146
11/21/20165.495.605.465.516,348,067
11/18/20163.863.993.863.892,265,671
11/18/20165.235.405.235.253,055,917
11/17/20164.034.103.843.843,218,866
11/17/20165.415.505.195.215,551,753
11/16/20164.014.083.913.922,621,744
11/16/20165.375.475.275.274,101,748
11/15/20163.924.163.924.033,287,626
11/15/20165.345.595.325.436,749,399
11/14/20163.693.863.693.832,196,070
11/14/20165.035.245.005.194,525,579
11/11/20163.853.863.703.752,488,667
11/11/20165.205.215.025.084,979,210
11/10/20163.914.033.893.902,753,420
11/10/20165.285.425.255.264,478,317
11/9/20163.724.063.723.973,592,529
11/9/20165.045.445.035.325,991,595
11/8/20163.803.943.793.892,177,995
11/8/20165.115.255.075.164,245,016
11/7/20163.803.883.733.862,247,352
11/7/20165.075.175.005.163,779,755
11/4/20163.693.803.603.703,046,125
11/4/20164.945.084.854.955,276,581
11/3/20163.793.833.703.722,993,979
11/3/20165.085.124.974.994,469,549
11/2/20164.004.003.743.774,686,711
11/2/20165.205.235.035.067,524,880
11/1/20163.954.023.804.003,835,079
11/1/20165.265.395.105.366,682,007
10/31/20163.903.933.813.852,113,742
10/31/20165.235.275.125.163,688,763
10/28/20163.974.053.883.982,471,442
10/28/20165.315.405.225.323,542,136
10/27/20164.064.093.994.002,121,767
10/27/20165.445.475.355.354,116,909
10/26/20164.024.173.934.003,195,854
10/26/20165.405.555.265.354,670,518
10/25/20164.204.264.094.102,917,467
10/25/20165.585.675.465.504,428,753
10/24/20164.324.324.124.212,108,289
10/24/20165.715.745.535.635,677,939
10/21/20164.334.404.314.331,553,547
10/21/20165.795.855.745.773,794,798
10/20/20164.304.464.284.392,126,402
10/20/20165.685.895.655.805,361,743
10/19/20164.244.564.224.462,887,719
10/19/20165.545.935.535.847,800,237
10/18/20164.224.234.104.151,886,270
10/18/20165.515.545.385.434,960,041
10/17/20164.274.294.104.111,677,343
10/17/20165.575.625.385.406,818,916
10/14/20164.274.344.204.281,496,563
10/14/20165.665.715.535.634,580,455
10/13/20164.184.324.084.271,921,251
10/13/20165.525.695.415.645,619,228
10/12/20164.254.254.134.211,636,255
10/12/20165.655.655.495.574,233,058
10/11/20164.464.464.254.322,019,668
10/11/20165.905.905.645.714,820,972
10/10/20164.324.544.324.461,953,799
10/7/20164.414.444.154.232,298,006
10/7/20165.855.855.525.625,490,805
10/6/20164.534.614.374.383,015,902
10/6/20166.016.085.775.817,047,071
10/5/20164.294.474.244.452,712,203
10/5/20165.685.885.605.877,715,869
10/4/20164.274.334.064.101,869,668
10/4/20165.605.685.375.414,050,227
10/3/20164.284.354.144.272,053,199
10/3/20165.615.695.445.605,043,935
9/30/20164.364.384.224.252,099,837
9/30/20165.725.735.545.575,900,587
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center