$16.09 +0.44 (%) Baytex Energy Corp - NYSE

Jan. 26, 2015 | 11:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BTE historical data

Date Open High Low Close Volume
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
12/15/201413.5313.8313.1113.141,441,335
12/15/201415.6616.0315.2515.343,061,440
12/12/201412.9613.5512.6213.411,546,264
12/12/201415.0015.6814.5615.532,733,966
12/11/201413.4114.2913.2213.291,530,710
12/11/201415.3716.4715.2415.333,713,707
12/10/201414.3014.3013.3313.581,860,476
12/10/201416.2516.3515.3315.603,234,840
12/9/201413.7915.9413.7614.782,921,237
12/9/201415.7618.2115.7416.905,712,428
12/8/201415.5715.9014.2614.331,817,166
12/8/201417.7518.1916.3616.463,637,891
12/5/201417.1217.3416.3616.531,737,766
12/5/201419.5319.8318.6818.912,825,319
12/4/201419.2119.2116.9517.301,967,746
12/4/201421.8021.8019.3019.694,399,452
12/3/201419.6520.3919.3619.541,253,013
12/3/201422.5123.1922.0022.192,233,294
12/2/201420.1220.9019.6019.742,018,616
12/2/201422.9023.8222.3622.462,143,614
12/1/201420.5020.9619.4620.091,880,507
12/1/201423.2223.8022.0522.773,134,647
11/28/201422.7523.0421.6322.24866,809
11/28/201425.5025.6823.1024.192,925,205
11/27/201429.2629.2625.1725.602,805,616
11/26/201426.9426.9726.1926.47602,661
11/26/201430.3530.3629.4529.751,764,878
11/25/201427.4427.4426.7126.90874,763
11/25/201430.6630.9630.3330.611,683,482
11/24/201427.6327.6326.8827.111,008,345
11/24/201431.0931.0930.2830.633,161,010
11/21/201427.6128.0727.3027.521,281,106
11/21/201431.1031.5230.7130.941,747,991
11/20/201426.1126.9126.0126.721,046,202
11/20/201429.4430.3929.4330.222,169,676
11/19/201426.7726.7725.6626.071,609,525
11/19/201430.2630.3529.1129.601,615,538
11/18/201427.1427.2326.5426.651,151,792
11/18/201430.6530.7430.0230.081,401,699
11/17/201427.6027.6327.0227.12754,358
11/17/201431.1931.2930.6030.641,437,640
11/14/201427.7928.0627.4327.85627,012
11/14/201431.2531.7031.0531.401,443,209
11/13/201428.5428.5427.2927.62644,993
11/13/201432.2032.2931.0331.401,163,346
11/12/201428.5729.1928.1928.62479,695
11/12/201432.2432.9731.8732.401,064,687
11/11/201428.1928.7127.9528.63578,570
  • Showing 1-100 of 2,516 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center