$4.06 +0.01 (%) Baytex Energy Corp - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BTE historical data

Date Open High Low Close Volume
1/20/20174.164.184.024.062,279,487
1/20/20175.565.585.365.414,573,690
1/19/20174.134.204.024.051,948,360
1/19/20175.525.575.365.384,732,435
1/18/20174.314.324.084.132,987,317
1/18/20175.645.645.405.485,470,507
1/17/20174.504.534.394.411,634,360
1/17/20175.885.925.725.753,055,411
1/16/20175.775.785.675.772,313,285
1/13/20174.504.514.424.451,254,593
1/13/20175.885.925.815.842,675,998
1/12/20174.764.774.464.502,649,676
1/12/20176.226.235.855.905,203,100
1/11/20174.654.694.534.642,081,557
1/11/20176.206.206.016.104,430,039
1/10/20174.704.764.594.622,343,325
1/10/20176.226.286.086.103,156,894
1/9/20174.774.834.664.692,813,005
1/9/20176.346.366.176.205,074,417
1/6/20174.995.014.874.941,970,253
1/6/20176.616.636.436.523,801,009
1/5/20175.095.134.974.982,413,764
1/5/20176.806.806.596.604,560,639
1/4/20175.085.124.995.041,807,252
1/4/20176.756.796.656.713,168,962
1/3/20175.035.204.915.053,055,415
1/3/20176.806.976.606.767,022,306
12/30/20164.914.984.864.881,722,476
12/30/20166.636.686.536.562,657,438
12/29/20164.984.984.894.921,657,889
12/29/20166.736.746.616.642,753,066
12/28/20164.955.054.914.992,300,802
12/28/20166.706.856.666.763,484,423
12/27/20164.894.974.874.961,453,772
12/23/20164.864.904.794.822,254,967
12/23/20166.596.636.496.522,441,868
12/22/20164.915.044.884.912,923,206
12/22/20166.596.796.596.613,280,407
12/21/20165.045.104.874.912,698,666
12/21/20166.726.826.546.573,706,342
12/20/20165.105.124.975.002,355,969
12/20/20166.836.856.656.682,779,860
12/19/20165.085.125.025.021,586,110
12/19/20166.806.866.736.752,937,528
12/16/20165.115.185.045.073,088,759
12/16/20166.856.916.746.806,062,962
12/15/20164.845.064.715.053,418,130
12/15/20166.456.756.326.748,350,144
12/14/20165.335.384.944.954,793,208
12/14/20167.007.046.576.599,692,357
12/13/20165.475.515.335.443,638,895
12/13/20167.167.227.027.168,978,032
12/12/20165.485.615.245.355,378,672
12/12/20167.207.356.907.0312,772,162
12/9/20164.874.894.804.863,144,964
12/9/20166.406.436.326.424,041,963
12/8/20164.734.804.674.783,478,129
12/8/20166.266.346.186.305,037,036
12/7/20164.644.784.614.694,428,094
12/7/20166.126.326.126.206,226,866
12/6/20164.554.694.494.663,829,110
12/6/20166.046.225.986.204,521,518
12/5/20164.684.804.634.653,937,974
12/5/20166.236.376.136.177,308,818
12/2/20164.464.584.434.573,626,605
12/2/20165.956.085.896.056,997,446
12/1/20164.554.794.354.488,470,932
12/1/20166.106.385.795.9614,554,118
11/30/20164.064.333.934.299,503,732
11/30/20165.455.805.285.7619,808,806
11/29/20163.663.713.603.673,590,772
11/29/20164.964.984.854.935,974,827
11/28/20163.943.943.773.783,205,732
11/28/20165.255.285.065.084,515,931
11/25/20163.923.953.843.861,206,200
11/25/20165.275.335.175.172,873,347
11/24/20165.355.405.315.341,984,320
11/23/20163.913.993.873.954,767,901
11/23/20165.245.375.205.338,389,359
11/22/20164.154.214.044.103,409,746
11/22/20165.565.645.445.507,687,174
11/21/20164.084.184.064.123,103,146
11/21/20165.495.605.465.516,348,067
11/18/20163.863.993.863.892,265,671
11/18/20165.235.405.235.253,055,917
11/17/20164.034.103.843.843,218,866
11/17/20165.415.505.195.215,551,753
11/16/20164.014.083.913.922,621,744
11/16/20165.375.475.275.274,101,748
11/15/20163.924.163.924.033,287,626
11/15/20165.345.595.325.436,749,399
11/14/20163.693.863.693.832,196,070
11/14/20165.035.245.005.194,525,579
11/11/20163.853.863.703.752,488,667
11/11/20165.205.215.025.084,979,210
11/10/20163.914.033.893.902,753,420
11/10/20165.285.425.255.264,478,317
11/9/20163.724.063.723.973,592,529
11/9/20165.045.445.035.325,991,595
11/8/20163.803.943.793.892,177,995
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center