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 (%)
Nov 28, 2014	21.03	21.30	19.99	20.56	937,695	-3.91(-15.98%)
Nov 26, 2014	24.90	24.47	24.47	24.47	651,987	-0.40(-1.60%)
Nov 25, 2014	25.37	25.37	24.69	24.87	946,299	+0.03(+0.11%)
Nov 24, 2014	25.32	25.32	24.63	24.84	1,100,548	-0.38(-1.49%)
Nov 21, 2014	25.30	25.72	25.01	25.21	1,398,251	+0.73(+2.99%)
Nov 20, 2014	23.92	24.66	23.83	24.48	1,141,867	+0.60(+2.49%)
Nov 19, 2014	24.53	24.53	23.51	23.89	1,756,701	-0.53(-2.18%)
Nov 18, 2014	24.87	24.95	24.32	24.42	1,257,003	-0.43(-1.73%)
Nov 17, 2014	25.29	25.32	24.76	24.85	823,337	-0.67(-2.62%)
Nov 14, 2014	25.46	25.71	25.13	25.52	684,346	+0.21(+0.83%)
Nov 13, 2014	26.15	26.15	25.00	25.31	703,971	-0.92(-3.49%)
Nov 12, 2014	26.18	26.74	25.83	26.22	523,558	-0.01(-0.04%)
Nov 11, 2014	25.83	26.30	25.61	26.23	631,474	+0.45(+1.74%)
Nov 10, 2014	26.70	26.92	25.69	25.78	731,224	-0.59(-2.22%)
Nov 07, 2014	25.86	26.74	25.85	26.37	764,748	+0.70(+2.71%)
Nov 06, 2014	25.55	25.76	24.90	25.67	1,065,675	-0.17(-0.67%)
Nov 05, 2014	25.18	26.22	25.07	25.85	1,013,211	+0.69(+2.73%)
Nov 04, 2014	26.63	26.63	24.65	25.16	1,268,325	-1.82(-6.76%)

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.