$27.52 +0.80 (%) Baytex Energy Corp - NYSE

Nov. 21, 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
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
11/11/201432.0132.5531.7932.44909,372
11/10/201429.1429.3828.0428.14669,963
11/10/201432.9933.2431.8532.021,241,999
11/7/201428.2329.1928.2128.78700,678
11/7/201432.2133.0832.0132.582,033,338
11/6/201427.8928.1227.1828.02976,393
11/6/201431.8332.1231.0832.001,533,647
11/5/201427.4828.6227.3628.21928,325
11/5/201431.3032.6031.2832.151,611,991
11/4/201429.0729.0726.9027.461,162,065
11/4/201432.9533.0030.6831.332,858,698
11/3/201430.5630.6129.3829.45875,519
11/3/201434.5434.5433.3633.441,587,202
10/31/201430.4930.5729.3830.55762,837
10/31/201434.5934.5933.1134.442,041,375
10/30/201432.2532.5030.2130.36632,702
10/30/201436.2136.3633.8133.991,797,761
10/29/201432.0132.6931.0631.661,340,451
10/29/201435.5036.4234.8035.441,494,656
10/28/201430.6031.3030.4231.29607,602
10/28/201434.3934.9634.0934.921,363,499
10/27/201431.4431.4430.3030.92542,617
10/27/201435.4035.4134.0934.75924,102
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
  • Showing 1-100 of 2,516 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center