Indicators

Baytex Energy Corp (NY: BTE )

3.680 +0.050 (+1.38%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	42.91	44.58	42.91	44.31	392,255	+0.44(+1.01%)
Jul 28, 2011	44.00	44.62	43.74	43.87	306,883	-0.31(-0.70%)
Jul 27, 2011	45.43	45.43	43.97	44.18	276,417	-1.66(-3.62%)
Jul 26, 2011	46.37	46.62	45.70	45.84	251,639	-0.82(-1.75%)
Jul 25, 2011	46.34	46.91	46.18	46.66	229,945	-0.06(-0.12%)
Jul 22, 2011	46.11	46.81	46.11	46.71	254,470	+0.57(+1.24%)
Jul 21, 2011	45.85	46.57	45.62	46.14	289,847	+0.40(+0.87%)
Jul 20, 2011	46.17	46.28	45.46	45.74	355,107	-0.19(-0.42%)
Jul 19, 2011	45.04	46.23	44.74	45.93	396,712	+1.49(+3.34%)
Jul 18, 2011	43.73	44.55	43.41	44.45	288,883	+0.35(+0.79%)
Jul 15, 2011	43.18	44.23	43.15	44.10	371,120	+1.26(+2.95%)
Jul 14, 2011	43.49	43.58	42.43	42.83	253,966	-0.46(-1.06%)
Jul 13, 2011	42.87	43.90	42.83	43.30	292,397	+0.87(+2.06%)
Jul 12, 2011	42.10	42.82	41.63	42.42	497,344	-0.02(-0.06%)
Jul 11, 2011	43.58	43.58	42.16	42.45	530,225	-1.94(-4.37%)
Jul 08, 2011	44.41	45.03	44.06	44.38	416,569	-0.72(-1.59%)
Jul 07, 2011	44.71	45.63	44.54	45.10	466,294	+0.99(+2.25%)
Jul 06, 2011	44.11	44.33	43.49	44.11	363,099	-0.21(-0.48%)
Jul 05, 2011	43.56	44.74	43.43	44.32	365,786	+1.13(+2.61%)

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.