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 (%)
Apr 30, 2012	42.03	42.24	41.71	41.95	324,898	-0.34(-0.81%)
Apr 27, 2012	42.80	43.18	42.16	42.29	313,074	-0.34(-0.80%)
Apr 26, 2012	41.43	42.89	41.30	42.64	317,272	+1.14(+2.76%)
Apr 25, 2012	41.15	41.62	40.75	41.49	274,760	+0.76(+1.87%)
Apr 24, 2012	40.81	40.88	40.42	40.73	215,664	+0.07(+0.18%)
Apr 23, 2012	40.66	40.83	40.17	40.66	307,950	-0.28(-0.68%)
Apr 20, 2012	41.20	41.56	40.79	40.94	327,331	+0.13(+0.33%)
Apr 19, 2012	39.59	40.94	39.50	40.80	450,926	+1.39(+3.53%)
Apr 18, 2012	39.45	39.70	39.12	39.41	297,310	-0.10(-0.24%)
Apr 17, 2012	39.78	39.88	39.49	39.51	310,301	+0.26(+0.67%)
Apr 16, 2012	39.35	39.39	39.01	39.24	435,166	-0.01(-0.02%)
Apr 13, 2012	39.38	39.55	38.98	39.25	373,093	-0.42(-1.06%)
Apr 12, 2012	38.38	39.78	38.31	39.67	342,732	+1.53(+4.00%)
Apr 11, 2012	38.39	38.57	37.58	38.15	383,299	+0.04(+0.10%)
Apr 10, 2012	38.49	38.63	37.87	38.11	751,444	-0.65(-1.68%)
Apr 09, 2012	38.81	39.39	38.38	38.76	536,065	-0.89(-2.24%)
Apr 05, 2012	40.09	40.44	39.41	39.65	228,306	-0.57(-1.42%)
Apr 04, 2012	41.07	41.07	40.03	40.22	341,706	-1.49(-3.58%)
Apr 03, 2012	42.46	42.65	41.36	41.71	289,482	-0.56(-1.32%)

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.