Indicators

Baytex Energy Corp (NY: BTE )

3.220 +0.050 (+1.58%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	15.88	16.36	15.79	16.21	707,425	+0.39(+2.47%)
May 28, 2015	15.58	15.85	15.53	15.82	684,724	+0.05(+0.30%)
May 27, 2015	15.84	15.88	15.57	15.77	701,483	-0.06(-0.36%)
May 26, 2015	15.68	15.95	15.65	15.83	803,766	-0.40(-2.45%)
May 22, 2015	15.96	16.23	16.23	16.23	539,935	+0.03(+0.18%)
May 21, 2015	16.00	16.30	15.94	16.20	480,949	+0.33(+2.09%)
May 20, 2015	15.75	15.96	15.58	15.87	494,911	+0.22(+1.39%)
May 19, 2015	15.48	15.87	15.31	15.65	705,899	-0.35(-2.19%)
May 18, 2015	16.02	16.26	15.81	16.00	394,094	-0.15(-0.94%)
May 15, 2015	15.79	16.29	15.43	16.15	911,942	+0.14(+0.89%)
May 14, 2015	17.09	17.11	15.95	16.01	851,480	-0.94(-5.52%)
May 13, 2015	17.23	17.28	16.81	16.95	476,342	-0.02(-0.11%)
May 12, 2015	16.97	17.40	16.93	16.97	634,532	+0.04(+0.22%)
May 11, 2015	17.65	17.65	16.92	16.93	695,589	-0.65(-3.71%)
May 08, 2015	17.33	17.75	16.90	17.58	715,641	+0.51(+2.99%)
May 07, 2015	17.63	17.75	16.87	17.07	1,161,938	-0.71(-3.99%)
May 06, 2015	18.19	18.32	17.45	17.78	1,588,813	-0.50(-2.74%)
May 05, 2015	18.53	19.01	18.22	18.28	884,916	+0.19(+1.05%)
May 04, 2015	18.21	18.42	18.02	18.09	757,424	-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.