Baytex Energy Corp Historical Stock Prices

BTE 
$44.529
*  
0.701
1.55%
Get BTE Alerts
*Delayed - data as of Jul. 10, 2014 12:30 ET  -  Find a broker to begin trading BTE now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    BTE Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
12:30  44.73  45.03  44.48  44.529 60,699
07/09/2014 45.12 45.42 45.0101 45.23 108,349
07/08/2014 45.04 45.32 44.75 45.11 165,185
07/07/2014 45.84 45.86 45.06 45.34 134,665
07/03/2014 45.87 46.11 45.54 46 81,571
07/02/2014 46.3 46.46 45.64 45.76 116,517
07/01/2014 46.31 46.385 46.05 46.06 119,532
06/30/2014 45.59 46.3 45.41 46.15 178,854
06/27/2014 45.27 45.65 45.19 45.53 114,489
06/26/2014 44.86 45.22 44.44 45.15 200,185
06/25/2014 44.35 45.01 44.35 44.97 170,059
06/24/2014 45.25 45.88 44.23 44.45 255,702
06/23/2014 45.7 46.15 45.07 45.22 314,797
06/20/2014 45.53 45.9 44.96 44.96 584,089
06/19/2014 45.2 46.095 45.1 45.24 177,835
06/18/2014 45.25 45.27 44.6 45.05 161,757
06/17/2014 45.37 45.38 44.8 45.03 158,725
06/16/2014 45 45.91 44.99 45.44 229,712
06/13/2014 44.58 44.99 44.27 44.94 113,149
06/12/2014 43.98 44.6799 43.87 44.38 254,104
06/11/2014 43.89 44 43.46 43.74 104,036
06/10/2014 43.08 43.84 43.02 43.75 176,435
06/09/2014 42.57 43.19 42.57 43.1 130,926
06/06/2014 42.3 42.76 42.15 42.54 73,050
06/05/2014 41.91 42.29 41.88 42.25 135,845
06/04/2014 42.08 42.08 41.73 41.84 91,734
06/03/2014 42.15 42.24 41.97 42.07 199,442
06/02/2014 41.69 42.19 41.69 42.16 151,548
05/30/2014 41.95 41.98 41.59 41.78 115,552
05/29/2014 41.88 41.93 41.56 41.84 79,084
05/28/2014 41.91 41.91 41.35 41.68 109,979
05/27/2014 42.46 42.46 41.8 41.91 150,084
05/23/2014 41.93 42.28 41.78 42.05 96,918
05/22/2014 41.7 41.9099 41.47 41.74 110,088
05/21/2014 41.03 41.74 40.95 41.61 103,283
05/20/2014 40.96 41.28 40.76 41.07 103,292
05/19/2014 41.16 41.33 40.93 41.16 111,775
05/16/2014 41.09 41.34 40.72 41.01 111,089
05/15/2014 41.54 41.67 40.81 41.1 172,390
05/14/2014 41.68 41.9165 41.59 41.65 79,166
05/13/2014 42.27 42.52 41.59 41.62 115,590
05/12/2014 41.41 42 41.31 41.79 108,842
05/09/2014 41.83 41.83 40.999 41.34 206,147
05/08/2014 42.62 42.96 41.85 41.99 177,602
05/07/2014 42 42.68 41.87 42.5 232,315
05/06/2014 42.04 42.14 41.8025 41.84 134,907
05/05/2014 41.12 42.19 41.06 41.86 137,364
05/02/2014 41.13 41.37 41.02 41.15 123,808
05/01/2014 41.6 41.7 41.04 41.28 149,453
04/30/2014 41.43 41.7 41.1 41.6 65,443
04/29/2014 41.19 41.7 41.19 41.4 85,312
04/28/2014 41.27 41.53 40.69 41.09 111,940
04/25/2014 41.65 41.73 41.1 41.39 141,642
04/24/2014 42.3 42.3 41.62 41.73 123,314
04/23/2014 41.98 42.34 41.98 42.14 99,103
04/22/2014 42.05 42.2 41.97 42.08 100,128
04/21/2014 42.17 42.28 41.91 42.08 103,930
04/17/2014 42.3 42.36 41.9095 42.19 150,222
04/16/2014 41.84 42.39 41.74 42.24 132,636
04/15/2014 41.62 41.88 41.36 41.57 352,998
04/14/2014 41.94 41.99 41.51 41.81 205,513
04/11/2014 41.55 41.86 41.44 41.61 310,861
04/10/2014 41.87 42.15 41.5 41.67 142,126
04/09/2014 41.2 42.09 41.2 41.99 259,707
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?