Indicators

Baytex Energy Corp (NY: BTE )

3.260 -0.100 (-2.98%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	41.74	41.95	41.42	41.66	327,156	-0.34(-0.81%)
Apr 27, 2012	42.50	42.89	41.87	42.00	315,250	-0.34(-0.80%)
Apr 26, 2012	41.14	42.59	41.02	42.34	319,477	+1.14(+2.76%)
Apr 25, 2012	40.87	41.34	40.46	41.21	276,669	+0.76(+1.87%)
Apr 24, 2012	40.53	40.60	40.14	40.45	217,163	+0.07(+0.18%)
Apr 23, 2012	40.38	40.55	39.90	40.38	310,090	-0.28(-0.68%)
Apr 20, 2012	40.91	41.27	40.51	40.65	329,606	+0.13(+0.33%)
Apr 19, 2012	39.31	40.66	39.23	40.52	454,060	+1.38(+3.53%)
Apr 18, 2012	39.18	39.42	38.85	39.14	299,377	-0.09(-0.24%)
Apr 17, 2012	39.50	39.60	39.22	39.23	312,458	+0.26(+0.67%)
Apr 16, 2012	39.08	39.11	38.74	38.97	438,191	-0.01(-0.02%)
Apr 13, 2012	39.11	39.27	38.71	38.98	375,686	-0.42(-1.06%)
Apr 12, 2012	38.11	39.50	38.05	39.40	345,114	+1.52(+4.00%)
Apr 11, 2012	38.12	38.30	37.32	37.88	385,962	+0.04(+0.10%)
Apr 10, 2012	38.22	38.37	37.61	37.84	756,666	-0.65(-1.68%)
Apr 09, 2012	38.54	39.12	38.11	38.49	539,790	-0.88(-2.24%)
Apr 05, 2012	39.82	40.16	39.14	39.38	229,893	-0.57(-1.42%)
Apr 04, 2012	40.79	40.79	39.75	39.94	344,081	-1.48(-3.58%)
Apr 03, 2012	42.17	42.36	41.07	41.43	291,494	-0.55(-1.32%)

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.