$31.71 -0.52 (%) Baytex Energy Corp - NYSE

Oct. 24, 2014 | 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
10/24/201432.1632.1931.3731.71356,553
10/24/201436.2036.2035.2035.61927,843
10/23/201432.0132.7331.7332.23478,294
10/23/201436.0536.8035.6536.22927,245
10/22/201433.2533.6731.2731.34542,039
10/22/201437.5037.9335.1535.271,488,591
10/21/201432.7233.3832.6233.27571,094
10/21/201436.9637.4836.6137.291,319,747
10/20/201431.8132.5931.3132.29486,128
10/20/201436.0936.7735.2736.41989,677
10/17/201432.2033.2631.5231.65671,527
10/17/201436.8237.4235.5235.701,526,264
10/16/201429.7931.6129.5431.38883,322
10/16/201433.6735.5233.4735.272,271,219
10/15/201430.1030.6229.0330.46876,391
10/15/201434.0034.5332.8734.272,375,736
10/14/201432.5332.6630.6930.711,009,906
10/14/201436.7036.7034.6934.702,340,498
10/13/201432.9733.4132.1332.21369,071
10/10/201432.8534.3032.1033.091,139,790
10/10/201436.8038.3536.0137.102,419,089
10/9/201434.7334.7333.0033.081,107,466
10/9/201438.6138.6136.8537.011,985,202
10/8/201435.7135.7634.0235.03784,136
10/8/201440.0440.0438.1038.901,891,787
10/7/201435.9436.5435.5335.57345,842
10/7/201440.0240.8539.6739.73753,336
10/6/201436.4936.8636.0536.31338,945
10/6/201440.9941.3240.3540.38653,436
10/3/201436.4736.6435.9036.25338,903
10/3/201440.9141.2040.3240.82840,962
10/2/201436.8736.8735.5036.35505,527
10/2/201441.0041.0539.5840.581,636,856
10/1/201437.9038.3536.7636.90634,044
10/1/201442.3942.9041.0641.20999,138
9/30/201438.2338.5437.5837.86389,815
9/30/201442.8643.0742.0842.35881,442
9/29/201437.8938.6337.6338.34279,817
9/29/201442.3543.0841.9442.78621,419
9/26/201437.8638.3337.5438.18205,524
9/26/201442.1042.7641.7342.61493,944
9/25/201438.9538.9537.7237.95453,799
9/25/201443.2343.2541.8742.151,057,767
9/24/201438.4339.3537.6939.09395,430
9/24/201442.5743.5341.8643.22827,746
9/23/201438.5138.9838.2838.45266,314
9/23/201442.4143.0042.2142.54661,957
9/22/201439.3139.3138.1138.43317,232
9/22/201443.1843.3341.9742.41826,014
9/19/201439.7040.0539.2539.40324,388
9/19/201443.4143.7842.9843.16870,798
9/18/201440.5640.6039.3339.60376,411
9/18/201444.5244.5443.0943.351,049,475
9/17/201441.2741.3440.2840.38286,391
9/17/201445.3145.3144.3044.47966,853
9/16/201440.6441.4040.6441.08275,533
9/16/201444.8345.4944.7545.03670,985
9/15/201440.6140.6140.0040.54259,660
9/15/201444.8544.8544.2644.81516,824
9/12/201441.0241.0240.3040.56299,730
9/12/201445.4245.4544.7245.03462,182
9/11/201441.1541.2840.7141.07362,936
9/11/201445.2045.5244.7945.37687,573
9/10/201441.5641.5641.0841.52220,051
9/10/201445.6345.6745.1145.43442,575
9/9/201441.5541.6541.1541.52412,559
9/9/201445.6645.8645.3145.57657,593
9/8/201442.7242.7241.4141.55365,177
9/8/201446.5046.5345.4545.57773,650
9/5/201442.8643.2342.6642.92294,746
9/5/201446.7447.0446.4546.65504,135
9/4/201444.1044.2542.7442.89328,605
9/4/201447.9247.9946.4846.66979,055
9/3/201444.0344.1143.6443.911,263,859
9/3/201448.1548.1847.6247.84858,240
9/2/201444.4144.5043.6243.84838,466
9/2/201448.4148.4947.6447.94851,951
8/29/201444.3144.7944.0644.59676,470
8/29/201447.9248.7047.7948.623,258,448
8/28/201443.8244.2843.7443.99782,242
8/28/201447.5448.0347.4647.77658,596
8/27/201443.5144.0743.4843.971,123,782
8/27/201447.5147.9247.3847.74814,662
8/26/201443.3443.5143.2343.40121,277
8/26/201447.4947.6547.3447.54432,204
8/25/201443.0043.2842.8543.04148,783
8/25/201447.0547.4847.0247.26383,014
8/22/201442.4442.9242.3742.85164,410
8/22/201446.7246.9946.3746.94364,813
8/21/201442.7342.9942.3742.86235,694
8/21/201446.7947.0446.3846.89496,018
8/20/201442.2242.6041.8942.55243,732
8/20/201446.1246.7345.8346.70624,315
8/19/201441.9342.3341.8542.10172,648
8/19/201445.6046.2445.5846.03433,895
8/18/201441.9242.0841.5141.73171,870
8/18/201445.6045.8445.2445.42345,727
8/15/201441.3841.9141.1341.80207,551
8/15/201445.0345.6444.8945.50567,341
8/14/201441.7941.8441.0741.18214,307
  • Showing 1-100 of 2,516 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center