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 (%)
May 24, 2011	44.34	44.73	43.90	44.29	425,854	+0.25(+0.58%)
May 23, 2011	43.61	44.08	43.32	44.03	298,597	-0.48(-1.09%)
May 20, 2011	44.20	44.70	43.26	44.52	490,280	+0.46(+1.05%)
May 19, 2011	43.27	44.42	43.27	44.06	400,906	+0.79(+1.82%)
May 18, 2011	41.96	43.30	41.96	43.27	563,734	+1.34(+3.20%)
May 17, 2011	41.72	42.17	40.47	41.93	711,140	-0.25(-0.60%)
May 16, 2011	43.21	43.58	41.99	42.18	539,377	-1.39(-3.19%)
May 13, 2011	43.45	44.02	42.78	43.57	472,125	+0.48(+1.11%)
May 12, 2011	42.60	43.87	42.03	43.10	690,770	-0.27(-0.62%)
May 11, 2011	46.22	46.24	43.20	43.37	860,730	-2.94(-6.35%)
May 10, 2011	45.66	47.17	45.49	46.31	839,004	+0.74(+1.62%)
May 09, 2011	44.58	45.74	44.38	45.57	465,879	+1.26(+2.83%)
May 06, 2011	43.57	45.86	43.51	44.31	803,428	+0.95(+2.18%)
May 05, 2011	46.24	46.24	43.30	43.37	1,280,010	-3.51(-7.49%)
May 04, 2011	48.66	48.78	46.39	46.88	640,575	-1.95(-3.99%)
May 03, 2011	48.65	49.10	48.19	48.83	392,402	-0.10(-0.20%)

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.