Baytex Energy Corp $44.89

down -0.35


25/7/2014 04:01 PM  |  NYSE : BTE  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BTE historical data

Date Open High Low Close Volume
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
7/22/201447.9148.2947.6748.06367,519
7/21/201444.4544.5344.0444.4583,183
7/21/201447.8447.8647.3747.68266,382
7/18/201444.0044.7043.9244.35147,873
7/18/201447.2347.9847.1647.62448,823
7/17/201444.3144.5843.7543.81153,788
7/17/201447.6647.9047.0447.14497,720
7/16/201443.5044.3943.4944.13261,601
7/16/201446.7647.7246.7647.43625,476
7/15/201443.9244.0042.5643.25267,187
7/15/201447.2147.2145.8146.50631,528
7/14/201443.6544.2543.5544.00104,773
7/14/201446.8047.4946.7847.15374,469
7/11/201444.5844.5843.5043.67227,917
7/11/201447.6547.7046.6446.86580,724
7/10/201445.0345.0344.4844.74160,355
7/10/201447.9247.9947.3947.60653,468
7/9/201445.1245.4245.0145.23108,349
7/9/201448.1748.3848.0248.24492,775
7/8/201445.0445.3244.7545.11165,185
7/8/201448.0448.3747.7548.171,089,882
7/7/201445.8445.8645.0645.34134,665
7/7/201448.7548.7648.0148.40488,950
7/4/201449.0149.0148.5548.5877,524
7/3/201445.8746.1145.5446.0081,571
7/3/201448.9649.0648.5848.90373,491
7/2/201446.3046.4645.6445.76116,517
7/2/201449.4949.4948.6448.81597,306
7/1/201446.3146.3946.0546.06119,532
6/30/201445.5946.3045.4146.15178,854
6/30/201448.7349.3848.4549.25547,163
6/27/201445.2745.6545.1945.53114,489
6/27/201448.4248.6748.2448.56524,311
6/26/201444.8645.2244.4445.15200,185
6/26/201448.0748.3647.6048.31547,944
6/25/201444.3545.0144.3544.97170,059
6/25/201447.5148.2547.5148.20481,379
6/24/201445.2545.8844.2344.45255,702
6/24/201448.5049.2847.5147.78892,467
6/23/201445.7046.1545.0745.22314,797
6/23/201449.1549.5648.3648.51930,816
6/20/201445.5345.9044.9644.96584,089
6/20/201449.0549.3548.8649.253,213,891
6/19/201445.2046.1045.1045.24178,035
6/19/201448.9549.8848.8548.941,165,456
6/18/201445.2545.2744.6045.05161,757
6/18/201449.1849.1848.4948.88778,034
6/17/201445.3745.3844.8045.03158,725
6/17/201449.2449.3248.6648.92694,810
6/16/201445.0045.9144.9945.44229,712
6/16/201449.0049.8448.8149.261,152,420
6/13/201444.5844.9944.2744.94113,149
6/13/201448.3748.8648.0948.79491,533
6/12/201443.9844.6843.8744.38254,104
6/12/201447.7948.4947.6548.18667,400
6/11/201443.8944.0043.4643.74104,036
6/11/201447.7947.8647.2347.60823,692
6/10/201443.0843.8443.0243.75176,435
6/10/201446.9647.7946.9447.68954,419
6/9/201442.5743.1942.5743.10130,926
6/9/201446.5447.1346.4847.04511,214
6/6/201442.3042.7642.1542.5473,050
6/6/201446.2446.7446.1146.52571,776
6/5/201441.9142.2941.8842.25135,845
6/5/201445.9946.2345.8746.14483,652
6/4/201442.0842.0841.7341.8491,734
6/4/201445.9446.0045.5745.75508,234
6/3/201442.1542.2441.9742.07199,442
6/3/201446.0046.0945.8045.89553,511
6/2/201441.6942.1941.6942.16151,548
6/2/201445.4246.0245.4145.89549,871
5/30/201441.9541.9841.5941.78115,552
5/30/201445.3245.5545.1145.29461,837
5/29/201441.8841.9341.5641.8479,084
5/29/201445.4645.4945.0645.34193,565
5/28/201441.9141.9141.3541.68109,979
5/28/201445.5845.5844.9245.301,275,742
5/27/201442.4642.4641.8041.91150,084
5/27/201446.0146.0145.4145.531,274,135
5/26/201445.9146.0245.6845.87221,876
5/23/201441.9342.2841.7842.0596,918
5/23/201445.6445.9745.4645.731,221,869
5/22/201441.7041.9141.4741.74110,088
5/22/201445.4845.7045.2045.48932,082
5/21/201441.0341.7440.9541.61103,283
5/21/201444.7645.5944.7645.391,592,569
5/20/201440.9641.2840.7641.07103,292
5/20/201444.7045.0144.4144.77433,929
5/19/201441.1641.3340.9341.16111,775
5/16/201441.0941.3440.7241.01111,089
5/16/201444.6144.9844.3044.52253,930
5/15/201441.5441.6740.8141.10172,390
5/15/201445.2545.3044.4144.68801,025
Trading Center