Baytex Energy Corp Historical Stock Prices

BTE 
$42.1
*  
0.37
0.89%
Get BTE Alerts
*Delayed - data as of Aug. 19, 2014  -  Find a broker to begin trading BTE now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
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 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  41.87  42.33  41.845  42.10 172,648
08/19/2014 41.93 42.33 41.845 42.1 172,648
08/18/2014 41.92 42.0772 41.51 41.73 171,870
08/15/2014 41.38 41.91 41.13 41.8 207,551
08/14/2014 41.79 41.84 41.07 41.18 214,307
08/13/2014 41.81 41.9199 41.51 41.73 121,506
08/12/2014 41.86 42.08 41.55 41.66 138,330
08/11/2014 42.32 42.49 42 42.03 195,753
08/08/2014 41.19 42.367 41.07 42.18 196,503
08/07/2014 41.64 41.71 40.56 41.14 188,160
08/06/2014 41.44 41.93 41.27 41.49 183,599
08/05/2014 42.04 42.25 41.07 41.41 206,623
08/04/2014 41.8 42.42 41.75 42.27 99,914
08/01/2014 42.65 42.82 41.69 41.88 269,141
07/31/2014 43.51 43.52 42.61 42.9 271,514
07/30/2014 44.47 44.56 43.57 43.91 237,596
07/29/2014 44.44 44.65 44.28 44.48 128,163
07/28/2014 44.89 44.96 44.39 44.73 127,670
07/25/2014 45.13 45.23 44.58 44.89 140,756
07/24/2014 45.38 45.44 45.19 45.24 171,656
07/23/2014 45.01 45.39 44.92 45.33 131,157
07/22/2014 44.58 44.97 44.414 44.78 88,482
07/21/2014 44.45 44.53 44.041 44.45 83,183
07/18/2014 44 44.7 43.92 44.35 147,873
07/17/2014 44.31 44.58 43.75 43.81 153,788
07/16/2014 43.5 44.39 43.49 44.13 261,601
07/15/2014 43.92 44 42.56 43.25 267,187
07/14/2014 43.65 44.25 43.55 44 104,773
07/11/2014 44.58 44.58 43.5 43.67 227,817
07/10/2014 45.03 45.03 44.48 44.74 160,355
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
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?