$8.20 0.00 (%) Baytex Energy Corp - NYSE

Aug. 3, 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
8/3/20158.498.648.168.20957,829
7/31/20159.249.308.178.532,363,141
7/31/201511.8512.0410.7011.264,030,172
7/30/20159.719.979.149.191,378,330
7/30/201512.7612.9611.8811.971,754,304
7/29/20158.989.808.889.561,801,046
7/29/201511.6512.6211.5012.351,828,268
7/28/20158.989.338.709.012,099,412
7/28/201511.6712.0511.3211.632,344,854
7/27/20159.439.588.938.971,017,659
7/27/201512.1612.4611.6411.681,836,933
7/24/201510.5610.579.589.79964,040
7/24/201513.7413.8012.5112.771,817,843
7/23/201510.6110.8810.4210.66700,813
7/23/201513.8114.1713.5813.911,158,289
7/22/201510.9810.9810.4310.56709,993
7/22/201514.2514.3013.6013.771,013,893
7/21/201511.2611.4911.1211.16767,335
7/21/201514.6214.9514.3914.46961,816
7/20/201511.8911.8911.0011.061,022,429
7/20/201515.3915.4014.3114.381,234,474
7/17/201512.1812.2411.6711.90866,244
7/17/201515.7715.8515.1515.461,420,313
7/16/201512.9713.0012.1712.26866,073
7/16/201516.6116.7915.7715.881,211,509
7/15/201513.5613.6412.7712.87837,456
7/15/201517.3817.5316.5116.611,285,770
7/14/201513.6913.8013.4513.70736,537
7/14/201517.4717.6017.1517.461,246,350
7/13/201513.7013.9313.4413.81851,442
7/13/201517.4717.7717.1817.611,087,761
7/10/201514.1114.1813.5213.94640,385
7/10/201518.0718.0717.2317.69999,110
7/9/201514.1314.3613.7214.00678,181
7/9/201517.9518.2417.4617.81745,080
7/8/201513.9914.2413.7113.79537,268
7/8/201517.9418.1317.4717.61952,397
7/7/201513.7314.3013.4614.17961,188
7/7/201517.5418.1617.2018.021,371,865
7/6/201514.5114.5613.8513.85818,677
7/6/201518.3118.4517.5217.52988,459
7/3/201519.0719.1818.5218.69359,399
7/2/201515.0015.5114.9215.28538,455
7/2/201518.9119.5018.8019.16863,231
7/1/201515.4015.4914.7514.80475,580
6/30/201515.8515.8915.4215.58459,995
6/30/201519.6719.7619.2419.43530,825
6/29/201515.9015.9815.6115.68510,617
6/29/201519.6819.7919.3419.43530,195
6/26/201516.4716.5516.1816.28375,016
6/26/201520.3720.4819.9320.06738,423
6/25/201516.8516.9916.6816.76361,838
6/25/201520.7720.9820.6020.67495,200
6/24/201516.6016.9016.6016.88427,982
6/24/201520.4820.9520.4820.95932,287
6/23/201516.5016.8116.4616.69637,456
6/23/201520.4220.7220.3720.55978,676
6/22/201516.8517.0316.6216.65671,892
6/22/201520.5520.9020.4920.49649,007
6/19/201517.1117.4016.7716.89683,990
6/19/201520.8621.3520.5620.752,419,551
6/18/201517.6217.7117.1217.28521,532
6/18/201521.4721.5320.9621.14609,216
6/17/201517.3817.6817.2117.48574,830
6/17/201521.3721.7721.2221.37948,805
6/16/201517.3117.3416.9617.19404,995
6/16/201521.4021.4020.9121.17505,200
6/15/201516.5617.3716.4917.21556,971
6/15/201520.3321.3820.3321.19928,163
6/12/201517.1217.1216.7016.75428,697
6/12/201521.1021.1420.5820.63569,944
6/11/201517.4617.4717.1617.34388,888
6/11/201521.5021.5021.1421.26626,766
6/10/201517.8317.9717.3717.46470,363
6/10/201521.7521.9421.3321.391,344,820
6/9/201517.4317.5917.2417.35555,796
6/9/201521.4921.7121.2421.411,211,451
6/8/201517.1017.2816.8917.22538,960
6/8/201521.1621.4420.9921.371,077,491
6/5/201516.7417.4216.6517.15550,166
6/5/201520.9121.7720.8821.36759,103
6/4/201516.9217.0916.6617.08493,710
6/4/201521.0921.3620.8121.34968,186
6/3/201517.4217.5617.0117.23694,389
6/3/201521.7021.8321.2021.45806,541
6/2/201516.9917.7816.9617.61794,331
6/2/201521.1922.0121.1621.851,452,532
6/1/201517.2417.4016.6616.86471,556
6/1/201521.8421.8420.9321.14777,580
5/29/201516.6917.2016.6017.04673,010
5/29/201520.9021.4020.7721.161,354,030
5/28/201516.3816.6616.3216.63651,413
5/28/201520.5220.7220.4520.69987,915
5/27/201516.6516.6916.3716.58667,357
5/27/201520.6920.8220.4020.651,046,887
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
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!