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 (%)
Apr 29, 2011	48.64	49.06	48.51	48.96	174,893	+0.14(+0.29%)
Apr 28, 2011	47.96	48.95	47.51	48.82	245,667	+0.67(+1.39%)
Apr 27, 2011	48.35	48.43	47.86	48.15	243,643	+0.03(+0.07%)
Apr 26, 2011	48.18	48.61	47.90	48.12	170,271	-0.03(-0.07%)
Apr 25, 2011	48.33	48.48	47.94	48.15	146,413	-0.35(-0.72%)
Apr 21, 2011	48.40	48.62	48.04	48.50	179,766	+0.33(+0.68%)
Apr 20, 2011	47.51	48.26	47.27	48.17	288,148	+1.14(+2.43%)
Apr 19, 2011	46.51	47.23	46.28	47.03	139,428	+0.43(+0.92%)
Apr 18, 2011	46.59	46.80	45.43	46.60	266,498	-0.60(-1.28%)
Apr 15, 2011	46.87	47.27	46.74	47.20	309,800	+0.20(+0.42%)
Apr 14, 2011	46.66	47.29	46.52	47.01	337,767	-0.02(-0.03%)
Apr 13, 2011	46.62	47.35	46.49	47.02	319,095	+0.56(+1.20%)
Apr 12, 2011	47.13	47.13	46.08	46.47	476,585	-1.18(-2.48%)
Apr 11, 2011	48.36	48.36	47.53	47.65	375,697	-0.87(-1.80%)
Apr 08, 2011	47.78	48.56	47.74	48.52	325,672	+1.00(+2.11%)
Apr 07, 2011	47.13	48.08	47.13	47.52	302,044	+0.76(+1.63%)
Apr 06, 2011	47.53	47.53	46.52	46.76	239,460	-0.51(-1.08%)
Apr 05, 2011	46.90	47.43	46.90	47.27	210,299	+0.26(+0.56%)
Apr 04, 2011	47.19	47.43	46.77	47.01	201,875	-0.07(-0.15%)

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.