$35.63 -1.27 (%) Baytex Energy Corp - NYSE

Oct. 2, 2014 | 12:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BTE historical data

Date Open High Low Close Volume
10/1/201437.9038.3536.7636.90634,044
10/1/201442.3942.9041.0641.20999,138
9/30/201438.2338.5437.5837.86389,815
9/30/201442.8643.0742.0842.35868,254
9/29/201437.8938.6337.6338.34279,242
9/29/201442.3543.0841.9442.78620,176
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
8/14/201445.5145.6644.7944.89462,543
8/13/201441.8141.9241.5141.73121,569
8/13/201445.6145.7545.3945.54451,507
8/12/201441.8642.0841.5541.66138,330
8/12/201445.9146.0245.3845.50436,579
8/11/201442.3242.4942.0042.03195,753
8/11/201446.3246.5745.8845.91446,060
8/8/201441.1942.3741.0742.18196,503
8/8/201445.1846.4945.0446.24589,969
8/7/201441.6441.7140.5641.14188,160
8/7/201445.4445.5144.3344.941,082,009
8/6/201441.4441.9341.2741.49183,599
8/6/201445.4445.8645.1345.32677,166
8/5/201442.0442.2541.0741.41206,623
8/5/201446.0046.2745.0345.38923,822
8/4/201441.8042.4241.7542.2799,914
8/1/201442.6542.8241.6941.88269,141
8/1/201446.5046.7145.5045.78706,599
7/31/201443.5143.5242.6142.90271,514
7/31/201447.4347.5046.4046.74831,532
7/30/201444.4744.5643.5743.91237,596
7/30/201448.3848.5647.5647.88603,231
7/29/201444.4444.6544.2844.48128,163
7/29/201448.0948.4747.9748.36416,102
7/28/201444.8944.9644.3944.73128,370
7/28/201448.5948.6147.9948.31283,736
7/25/201445.1345.2344.5844.89140,756
7/25/201448.6348.7548.1448.59379,765
7/24/201445.3845.4445.1945.24171,656
7/24/201448.6548.8348.5948.63297,123
7/23/201445.0145.3944.9245.33131,157
7/23/201448.2548.7448.2048.69450,100
7/22/201444.5844.9744.4144.7888,512
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center