Indicators

Baytex Energy Corp (NY: BTE )

2.940 +0.080 (+2.80%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	15.98	16.47	15.90	16.32	702,737	+0.39(+2.47%)
May 28, 2015	15.69	15.96	15.63	15.93	680,186	+0.05(+0.30%)
May 27, 2015	15.95	15.98	15.68	15.88	696,835	-0.08(-0.48%)
May 26, 2015	15.80	16.08	15.77	15.96	797,481	-0.40(-2.45%)
May 22, 2015	16.09	16.36	16.36	16.36	535,714	+0.03(+0.18%)
May 21, 2015	16.13	16.43	16.07	16.33	477,189	+0.33(+2.09%)
May 20, 2015	15.88	16.09	15.71	15.99	491,042	+0.22(+1.39%)
May 19, 2015	15.60	15.99	15.43	15.77	700,380	-0.35(-2.19%)
May 18, 2015	16.15	16.39	15.94	16.13	391,013	-0.15(-0.94%)
May 15, 2015	15.92	16.42	15.55	16.28	904,812	+0.14(+0.89%)
May 14, 2015	17.22	17.24	16.08	16.14	844,823	-0.94(-5.52%)
May 13, 2015	17.37	17.41	16.95	17.08	472,618	-0.02(-0.11%)
May 12, 2015	17.10	17.54	17.06	17.10	629,571	+0.04(+0.22%)
May 11, 2015	17.79	17.79	17.05	17.06	690,151	-0.66(-3.71%)
May 08, 2015	17.47	17.89	17.03	17.72	710,045	+0.51(+2.99%)
May 07, 2015	17.77	17.89	17.00	17.20	1,152,853	-0.71(-3.99%)
May 06, 2015	18.34	18.46	17.59	17.92	1,576,391	-0.51(-2.74%)
May 05, 2015	18.67	19.16	18.37	18.42	877,997	+0.19(+1.05%)
May 04, 2015	18.36	18.57	18.16	18.23	751,502	-0.17(-0.93%)

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.