$16.33 0.00 (%) Baytex Energy Corp - NYSE

Feb. 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
2/27/201516.6216.6416.0616.33838,569
2/27/201520.7520.8020.1320.411,241,541
2/26/201516.7516.9316.2516.421,024,450
2/26/201520.8921.0820.3620.581,270,884
2/25/201516.9817.2716.5217.20907,631
2/25/201521.2521.4820.5621.381,697,703
2/24/201517.1017.3916.7916.97777,489
2/24/201521.5421.9221.1021.25930,523
2/23/201517.1617.3316.7617.011,069,968
2/23/201521.6021.7521.1021.341,586,353
2/20/201518.3518.6917.5217.73934,667
2/20/201523.0123.4121.9422.241,638,547
2/19/201517.5918.2817.0318.06962,647
2/19/201521.8622.8421.3722.551,532,874
2/18/201519.1619.1618.3018.391,170,669
2/18/201523.7823.7922.7222.811,696,762
2/17/201519.0819.6918.7719.54810,921
2/17/201523.7524.3823.3024.171,036,614
2/13/201519.3919.6119.1519.27603,857
2/13/201524.1524.4723.8824.00905,310
2/12/201518.9219.3718.7418.95685,707
2/12/201523.6524.1623.3923.611,174,051
2/11/201518.0418.5817.5018.34681,758
2/11/201522.7523.4622.2123.171,414,402
2/10/201519.6419.6418.2618.491,020,543
2/10/201524.5024.5522.9023.251,727,868
2/9/201519.1019.9919.1019.82976,228
2/9/201523.9124.8723.8024.671,525,450
2/6/201519.1419.3318.7018.87852,201
2/6/201523.9924.0823.4223.601,204,792
2/5/201518.6519.4118.5218.76895,503
2/5/201523.4624.1623.0023.261,725,117
2/4/201518.4519.1617.7018.201,604,836
2/4/201522.9824.0422.1122.822,138,940
2/3/201518.6119.8918.3019.641,956,915
2/3/201523.4024.6723.0824.364,162,387
2/2/201516.0817.4316.0717.221,324,105
2/2/201520.2921.9120.2621.682,278,884
1/30/201514.1116.0914.0715.641,283,856
1/30/201518.0020.3817.9519.723,310,622
1/29/201515.1815.2514.2714.32958,443
1/29/201519.0919.1717.9518.022,092,517
1/28/201515.8415.8714.8414.96933,704
1/28/201519.6719.6718.5618.761,350,591
1/27/201515.9016.3615.7016.08632,940
1/27/201519.7520.3019.5019.971,274,492
1/26/201515.6316.3415.4515.85813,410
1/26/201519.4020.3119.2019.751,214,322
1/23/201515.1715.9514.9315.65917,746
1/23/201518.8719.7818.5019.471,325,867
1/22/201515.1315.2314.6815.20771,809
1/22/201518.7418.9018.1618.831,258,107
1/21/201514.9715.4314.8515.09772,379
1/21/201518.0718.8517.9518.621,658,052
1/20/201515.2215.2214.3614.60849,350
1/20/201518.2218.2517.3817.661,334,693
1/19/201518.5118.5618.2218.40548,610
1/16/201514.1415.9514.1415.721,104,166
1/16/201517.0819.0917.0818.821,768,994
1/15/201515.0315.3214.0014.02997,027
1/15/201517.9318.2416.7616.772,363,368
1/14/201513.6514.7313.4114.681,211,333
1/14/201516.3717.5916.0717.571,554,353
1/13/201513.7014.1913.6713.91684,747
1/13/201516.4016.9316.3416.661,608,593
1/12/201514.2614.2613.4313.75894,781
1/12/201516.9516.9616.0316.341,843,793
1/9/201514.7214.9514.2714.63648,793
1/9/201517.5317.7416.9417.371,109,983
1/8/201514.3414.8914.1014.671,048,257
1/8/201516.9017.5916.6917.361,423,436
1/7/201514.5014.7714.1314.20923,362
1/7/201517.2117.5016.7416.791,417,291
1/6/201514.5214.9014.0114.21959,416
1/6/201517.0017.5516.5816.802,014,580
1/5/201516.2716.3014.2714.711,304,273
1/5/201519.1719.2416.8117.292,677,538
1/2/201516.5417.1416.2416.82634,878
1/2/201519.2820.1519.0019.77919,504
12/31/201416.4916.9116.1416.61794,137
12/31/201419.1219.6518.7219.32867,376
12/30/201416.7016.9016.3316.67744,451
12/30/201419.4619.6018.9719.34713,980
12/29/201416.7517.4316.7316.771,066,236
12/29/201419.6820.2819.4719.541,570,299
12/26/201417.2817.4716.6316.78539,698
12/24/201417.2017.2816.6417.19633,290
12/24/201419.7820.0919.3519.99753,597
12/23/201417.2217.3716.8817.18943,541
12/23/201420.0020.2719.6119.991,837,390
12/22/201417.9117.9916.7517.051,298,725
12/22/201420.9020.9319.5119.852,633,597
12/19/201417.1318.1116.7117.961,664,948
12/19/201420.0021.0019.4020.893,702,248
12/18/201417.2117.8616.5316.962,212,158
12/18/201420.0120.7519.1819.684,899,763
12/17/201413.9617.3113.8515.953,120,039
12/17/201416.2420.0816.1118.576,153,120
12/16/201413.0014.8313.0013.911,527,794
12/16/201415.1717.2415.1416.214,275,149
  • Showing 1-100 of 2,516 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center