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 28, 2011	45.07	45.79	44.81	45.77	273,848	+1.10(+2.47%)
Feb 25, 2011	43.53	44.69	43.40	44.66	230,816	+1.18(+2.72%)
Feb 24, 2011	44.23	44.81	43.24	43.48	379,806	-0.49(-1.12%)
Feb 23, 2011	43.15	44.36	43.15	43.97	370,624	+0.93(+2.16%)
Feb 22, 2011	42.65	43.16	42.65	43.04	329,473	+0.89(+2.11%)
Feb 18, 2011	42.41	42.44	42.03	42.15	175,200	-0.17(-0.39%)
Feb 17, 2011	42.30	42.37	41.66	42.32	163,427	+0.11(+0.26%)
Feb 16, 2011	41.98	42.49	41.86	42.21	222,497	+0.41(+0.99%)
Feb 15, 2011	41.71	41.98	41.55	41.79	224,454	+0.14(+0.32%)
Feb 14, 2011	41.20	41.74	41.18	41.66	150,010	+0.53(+1.29%)
Feb 11, 2011	40.25	41.33	40.17	41.13	169,591	+0.89(+2.21%)
Feb 10, 2011	40.17	40.32	39.90	40.24	200,568	-0.21(-0.53%)
Feb 09, 2011	40.52	40.83	40.29	40.45	217,635	-0.10(-0.24%)
Feb 08, 2011	40.80	40.85	40.40	40.55	188,452	-0.21(-0.53%)
Feb 07, 2011	40.87	41.28	40.67	40.76	243,379	+0.20(+0.49%)
Feb 04, 2011	40.95	41.17	40.28	40.56	182,208	-0.27(-0.66%)
Feb 03, 2011	39.82	41.14	39.77	40.83	489,964	+1.00(+2.51%)
Feb 02, 2011	39.73	39.98	39.67	39.83	531,486	+0.18(+0.46%)

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.