Indicators

Baytex Energy Corp (NY: BTE )

3.140 +0.010 (+0.32%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	45.34	45.57	44.99	45.26	301,178	-0.37(-0.81%)
Apr 27, 2012	46.17	46.59	45.48	45.63	290,217	-0.37(-0.80%)
Apr 26, 2012	44.69	46.27	44.55	45.99	294,109	+1.23(+2.76%)
Apr 25, 2012	44.39	44.90	43.95	44.76	254,700	+0.82(+1.87%)
Apr 24, 2012	44.02	44.10	43.60	43.94	199,919	+0.08(+0.18%)
Apr 23, 2012	43.86	44.05	43.34	43.86	285,468	-0.30(-0.68%)
Apr 20, 2012	44.44	44.83	44.01	44.16	303,433	+0.15(+0.33%)
Apr 19, 2012	42.70	44.17	42.61	44.01	418,005	+1.50(+3.53%)
Apr 18, 2012	42.56	42.82	42.21	42.51	275,605	-0.10(-0.24%)
Apr 17, 2012	42.91	43.02	42.60	42.62	287,647	+0.28(+0.67%)
Apr 16, 2012	42.45	42.49	42.08	42.33	403,396	-0.01(-0.02%)
Apr 13, 2012	42.48	42.66	42.05	42.34	345,855	-0.45(-1.06%)
Apr 12, 2012	41.40	42.91	41.33	42.80	317,710	+1.65(+4.00%)
Apr 11, 2012	41.41	41.61	40.54	41.15	355,315	+0.04(+0.10%)
Apr 10, 2012	41.52	41.67	40.85	41.11	696,583	-0.70(-1.68%)
Apr 09, 2012	41.86	42.50	41.40	41.81	496,928	-0.96(-2.24%)
Apr 05, 2012	43.25	43.62	42.51	42.77	211,639	-0.62(-1.42%)
Apr 04, 2012	44.31	44.31	43.18	43.39	316,759	-1.61(-3.58%)
Apr 03, 2012	45.81	46.01	44.61	45.00	268,348	-0.60(-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.