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 (%)
Dec 30, 2011	44.27	44.49	43.99	44.41	114,971	+0.28(+0.63%)
Dec 29, 2011	43.45	44.21	43.45	44.13	173,976	+0.58(+1.33%)
Dec 28, 2011	44.51	44.54	43.26	43.55	134,012	-0.99(-2.21%)
Dec 27, 2011	44.77	44.81	44.33	44.54	78,141	+0.05(+0.11%)
Dec 23, 2011	44.42	44.65	44.19	44.49	124,838	+0.63(+1.43%)
Dec 21, 2011	43.31	44.04	42.73	43.86	218,230	+0.64(+1.47%)
Dec 20, 2011	42.71	43.59	42.62	43.22	252,520	+1.35(+3.23%)
Dec 19, 2011	42.73	42.99	41.51	41.87	404,607	-0.87(-2.04%)
Dec 16, 2011	40.87	42.80	40.81	42.75	1,026,053	+2.19(+5.41%)
Dec 15, 2011	40.22	40.63	39.89	40.55	274,991	+0.64(+1.61%)
Dec 14, 2011	40.28	40.44	39.45	39.91	437,737	-0.84(-2.07%)
Dec 13, 2011	42.49	42.67	40.48	40.75	293,123	-1.54(-3.64%)
Dec 12, 2011	41.87	42.30	41.33	42.29	265,397	-0.30(-0.71%)
Dec 09, 2011	42.45	42.79	42.26	42.60	236,235	+0.24(+0.56%)
Dec 08, 2011	43.22	43.45	42.07	42.36	235,564	-1.26(-2.88%)
Dec 07, 2011	43.90	44.06	43.49	43.61	578,762	-0.40(-0.90%)
Dec 06, 2011	42.75	44.25	42.71	44.01	557,432	+1.56(+3.67%)
Dec 05, 2011	42.23	43.14	42.14	42.45	362,326	+0.75(+1.79%)
Dec 02, 2011	41.84	42.19	41.54	41.71	317,159	+0.50(+1.21%)

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.