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 (%)
May 29, 2015	15.99	16.48	15.90	16.32	702,542	+0.39(+2.47%)
May 28, 2015	15.69	15.96	15.63	15.93	679,998	+0.05(+0.30%)
May 27, 2015	15.95	15.99	15.68	15.88	696,641	-0.06(-0.36%)
May 26, 2015	15.79	16.06	15.76	15.94	798,218	-0.40(-2.45%)
May 22, 2015	16.07	16.34	16.34	16.34	536,209	+0.03(+0.17%)
May 21, 2015	16.11	16.42	16.05	16.31	477,630	+0.33(+2.09%)
May 20, 2015	15.86	16.07	15.69	15.98	491,495	+0.22(+1.39%)
May 19, 2015	15.59	15.98	15.41	15.76	701,027	-0.35(-2.19%)
May 18, 2015	16.13	16.37	15.92	16.11	391,374	-0.15(-0.94%)
May 15, 2015	15.90	16.41	15.54	16.26	905,648	+0.14(+0.89%)
May 14, 2015	17.21	17.23	16.06	16.12	845,603	-0.94(-5.52%)
May 13, 2015	17.35	17.40	16.93	17.06	473,054	-0.02(-0.11%)
May 12, 2015	17.08	17.52	17.05	17.08	630,152	+0.04(+0.22%)
May 11, 2015	17.77	17.77	17.04	17.05	690,788	-0.66(-3.71%)
May 08, 2015	17.45	17.87	17.02	17.70	710,701	+0.51(+2.99%)
May 07, 2015	17.75	17.87	16.99	17.19	1,153,918	-0.71(-3.99%)
May 06, 2015	18.32	18.44	17.57	17.90	1,577,847	-0.50(-2.74%)
May 05, 2015	18.65	19.14	18.35	18.41	878,808	+0.19(+1.05%)
May 04, 2015	18.34	18.55	18.14	18.22	752,196	-0.17(-0.93%)

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.