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 (%)
Jun 28, 2013	28.42	28.91	28.33	28.64	142,175	+0.07(+0.25%)
Jun 26, 2013	28.37	28.63	28.29	28.56	182,236	+0.27(+0.95%)
Jun 25, 2013	28.02	28.38	27.98	28.29	132,396	+0.41(+1.45%)
Jun 24, 2013	28.41	28.42	27.58	27.89	347,698	-0.91(-3.17%)
Jun 21, 2013	28.74	28.88	28.54	28.80	165,726	+0.07(+0.25%)
Jun 20, 2013	29.24	29.41	28.52	28.73	286,642	-1.06(-3.57%)
Jun 19, 2013	29.92	30.37	29.80	29.80	161,750	-0.08(-0.27%)
Jun 18, 2013	29.80	29.99	29.42	29.88	151,925	+0.06(+0.21%)
Jun 17, 2013	29.61	30.00	29.61	29.81	102,781	+0.41(+1.38%)
Jun 14, 2013	29.43	29.75	29.38	29.41	112,717	+0.02(+0.08%)
Jun 13, 2013	28.95	29.47	28.83	29.38	115,201	+0.43(+1.48%)
Jun 12, 2013	29.67	29.76	28.68	28.95	312,333	-0.61(-2.07%)
Jun 11, 2013	29.76	29.79	29.41	29.57	225,190	-0.50(-1.66%)
Jun 10, 2013	29.75	30.18	29.59	30.07	135,123	+0.33(+1.12%)
Jun 07, 2013	29.93	29.93	29.58	29.73	183,667	-0.16(-0.53%)
Jun 06, 2013	29.62	29.96	29.60	29.89	200,024	+0.27(+0.91%)
Jun 05, 2013	29.83	29.85	29.58	29.62	318,429	-0.20(-0.67%)
Jun 04, 2013	29.93	29.97	29.68	29.82	312,487	-0.17(-0.56%)

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.