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 (%)
Feb 28, 2014	31.39	31.44	31.15	31.24	259,377	+0.21(+0.69%)
Feb 27, 2014	31.14	31.15	30.96	31.02	126,390	-0.13(-0.41%)
Feb 26, 2014	31.50	31.56	30.95	31.15	212,837	-0.04(-0.11%)
Feb 25, 2014	31.03	31.27	30.81	31.19	429,773	+0.20(+0.66%)
Feb 24, 2014	30.75	30.99	30.66	30.98	393,191	+0.24(+0.77%)
Feb 21, 2014	31.08	31.12	30.74	30.74	279,901	-0.40(-1.28%)
Feb 20, 2014	31.29	31.32	31.06	31.14	180,774	-0.14(-0.43%)
Feb 19, 2014	31.64	31.64	31.22	31.28	302,881	-0.50(-1.57%)
Feb 18, 2014	31.77	32.06	31.70	31.78	226,174	+0.21(+0.67%)
Feb 14, 2014	31.85	31.57	31.57	31.57	169,360	-0.15(-0.48%)
Feb 13, 2014	31.52	31.79	31.33	31.72	236,772	+0.20(+0.65%)
Feb 12, 2014	31.20	31.60	31.08	31.52	444,878	+0.41(+1.31%)
Feb 11, 2014	30.75	31.26	30.61	31.11	324,633	+0.49(+1.61%)
Feb 10, 2014	30.60	30.77	30.42	30.62	360,738	+0.11(+0.36%)
Feb 07, 2014	30.69	30.80	29.93	30.51	1,574,425	-1.39(-4.36%)
Feb 06, 2014	31.63	31.96	31.53	31.90	342,018	+0.39(+1.24%)
Feb 05, 2014	31.32	31.54	31.06	31.51	251,159	+0.36(+1.14%)
Feb 04, 2014	30.87	31.32	30.87	31.15	215,024	+0.44(+1.44%)

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.