Indicators

Baytex Energy Corp (NY: BTE )

3.300 +0.080 (+2.48%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	44.04	44.42	43.60	43.98	428,814	+0.25(+0.58%)
May 23, 2011	43.30	43.78	43.02	43.73	300,672	-0.48(-1.09%)
May 20, 2011	43.90	44.39	42.97	44.21	493,687	+0.46(+1.05%)
May 19, 2011	42.97	44.11	42.97	43.75	403,692	+0.78(+1.82%)
May 18, 2011	41.67	43.00	41.67	42.97	567,652	+1.33(+3.20%)
May 17, 2011	41.43	41.88	40.19	41.64	716,082	-0.25(-0.60%)
May 16, 2011	42.91	43.28	41.70	41.89	543,126	-1.38(-3.19%)
May 13, 2011	43.15	43.71	42.48	43.27	475,406	+0.47(+1.11%)
May 12, 2011	42.30	43.56	41.74	42.80	695,571	-0.27(-0.62%)
May 11, 2011	45.90	45.92	42.90	43.07	866,712	-2.92(-6.35%)
May 10, 2011	45.34	46.85	45.17	45.99	844,835	+0.73(+1.62%)
May 09, 2011	44.28	45.43	44.07	45.25	469,116	+1.25(+2.83%)
May 06, 2011	43.27	45.55	43.21	44.01	809,012	+0.94(+2.18%)
May 05, 2011	45.92	45.92	43.00	43.07	1,288,906	-3.49(-7.49%)
May 04, 2011	48.32	48.44	46.07	46.56	645,027	-1.93(-3.99%)
May 03, 2011	48.32	48.77	47.86	48.49	395,129	-0.09(-0.19%)

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.