Indicators

Baytex Energy Corp (NY: BTE )

3.440 +0.020 (+0.58%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	39.21	39.58	39.12	39.31	329,519	+0.26(+0.67%)
Jan 28, 2011	38.54	39.41	38.34	39.05	331,371	+0.47(+1.22%)
Jan 27, 2011	38.30	38.70	38.18	38.58	253,822	+0.33(+0.85%)
Jan 26, 2011	37.37	38.31	37.29	38.26	251,057	+0.92(+2.47%)
Jan 25, 2011	37.69	37.79	36.91	37.34	383,398	-0.47(-1.24%)
Jan 24, 2011	38.27	38.36	37.78	37.81	227,342	-0.46(-1.20%)
Jan 21, 2011	38.70	38.92	38.12	38.27	791,488	-0.14(-0.37%)
Jan 20, 2011	37.98	38.47	37.23	38.41	409,995	+0.17(+0.44%)
Jan 19, 2011	38.53	38.77	38.04	38.24	474,895	-0.36(-0.93%)
Jan 18, 2011	38.54	38.85	38.45	38.60	228,569	+0.82(+2.17%)
Jan 14, 2011	37.46	38.00	37.30	37.78	477,683	+0.16(+0.42%)
Jan 13, 2011	37.77	37.78	37.42	37.62	177,282	-0.10(-0.27%)
Jan 12, 2011	37.71	38.10	37.52	37.73	156,604	+0.38(+1.02%)
Jan 11, 2011	37.36	37.55	37.18	37.34	170,250	+0.17(+0.45%)
Jan 10, 2011	37.15	37.44	36.75	37.18	151,699	+0.04(+0.11%)
Jan 07, 2011	37.27	37.46	36.75	37.14	147,549	+0.09(+0.24%)
Jan 06, 2011	37.29	37.41	36.85	37.05	299,602	-0.18(-0.49%)
Jan 05, 2011	37.26	37.55	37.04	37.23	138,249	-0.17(-0.47%)
Jan 04, 2011	37.72	37.91	37.29	37.41	268,288	-0.25(-0.65%)

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.