Indicators

Baytex Energy Corp (NY: BTE )

3.490 +0.050 (+1.45%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	46.21	46.43	45.58	45.89	228,082	-0.06(-0.14%)
Feb 28, 2012	45.92	46.28	45.57	45.95	152,786	+0.00(+0.00%)
Feb 27, 2012	45.93	46.17	45.43	45.95	164,314	-0.25(-0.53%)
Feb 24, 2012	46.49	46.59	46.16	46.20	153,072	-0.29(-0.62%)
Feb 23, 2012	46.46	46.51	45.86	46.48	163,839	+0.25(+0.55%)
Feb 22, 2012	46.30	46.58	46.12	46.23	166,044	-0.21(-0.44%)
Feb 21, 2012	46.65	47.28	46.29	46.43	234,205	+0.15(+0.33%)
Feb 17, 2012	46.13	46.51	45.58	46.28	234,960	+0.40(+0.87%)
Feb 16, 2012	44.36	46.03	44.04	45.89	292,686	+1.52(+3.42%)
Feb 15, 2012	44.50	44.59	43.79	44.37	233,840	+0.15(+0.34%)
Feb 14, 2012	43.91	44.33	43.56	44.22	197,711	+0.35(+0.80%)
Feb 13, 2012	44.38	44.68	43.68	43.87	240,153	-0.32(-0.72%)
Feb 10, 2012	44.40	44.56	43.88	44.19	173,635	-0.87(-1.92%)
Feb 09, 2012	45.08	45.19	44.56	45.05	197,155	+0.09(+0.21%)
Feb 08, 2012	44.69	44.97	44.54	44.96	258,624	+0.33(+0.73%)
Feb 07, 2012	45.45	45.45	44.52	44.63	263,586	-0.85(-1.87%)
Feb 06, 2012	45.27	45.55	44.80	45.48	273,887	-0.02(-0.05%)
Feb 03, 2012	46.32	46.45	45.16	45.50	370,179	-0.76(-1.65%)
Feb 02, 2012	45.93	46.44	45.71	46.27	141,437	+0.42(+0.92%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.