Historical Stock Prices

BTE 
$8.53
*  
0.66
7.18%
Get BTE Alerts
*Delayed - data as of Jul. 31, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 9.24 9.3 8.1701 8.53 2,363,141
07/30/2015 9.71 9.97 9.135 9.19 1,378,330
07/29/2015 8.98 9.8 8.88 9.56 1,801,046
07/28/2015 8.98 9.33 8.7 9.01 2,099,412
07/27/2015 9.43 9.58 8.93 8.97 1,017,659
07/24/2015 10.56 10.57 9.58 9.79 964,040
07/23/2015 10.61 10.88 10.42 10.66 700,813
07/22/2015 10.98 10.98 10.43 10.56 709,993
07/21/2015 11.26 11.49 11.12 11.16 767,335
07/20/2015 11.89 11.89 11 11.06 1,022,429
07/17/2015 12.18 12.24 11.67 11.9 866,244
07/16/2015 12.97 13 12.17 12.26 866,073
07/15/2015 13.56 13.64 12.77 12.87 837,456
07/14/2015 13.69 13.8 13.45 13.7 736,537
07/13/2015 13.7 13.93 13.44 13.81 850,942
07/10/2015 14.11 14.18 13.52 13.94 640,385
07/09/2015 14.13 14.36 13.715 14 678,181
07/08/2015 13.99 14.24 13.71 13.79 537,268
07/07/2015 13.73 14.3 13.46 14.17 961,188
07/06/2015 14.51 14.56 13.85 13.85 818,677
07/02/2015 15 15.51 14.92 15.28 538,455
07/01/2015 15.4 15.49 14.75 14.8 475,580
06/30/2015 15.85 15.89 15.42 15.58 459,995
06/29/2015 15.9 15.98 15.611 15.68 510,617
06/26/2015 16.47 16.55 16.18 16.28 375,016
06/25/2015 16.85 16.99 16.68 16.76 361,838
06/24/2015 16.6 16.9 16.6 16.88 427,982
06/23/2015 16.5 16.81 16.46 16.69 637,456
06/22/2015 16.85 17.03 16.62 16.65 671,892
06/19/2015 17.11 17.4 16.77 16.89 683,990
06/18/2015 17.62 17.71 17.12 17.28 521,532
06/17/2015 17.38 17.68 17.21 17.48 574,830
06/16/2015 17.31 17.34 16.955 17.19 404,995
06/15/2015 16.56 17.37 16.49 17.21 556,971
06/12/2015 17.12 17.12 16.7 16.75 428,697
06/11/2015 17.46 17.47 17.16 17.34 388,888
06/10/2015 17.83 17.97 17.37 17.46 470,363
06/09/2015 17.43 17.59 17.24 17.35 555,796
06/08/2015 17.1 17.28 16.8899 17.22 538,960
06/05/2015 16.74 17.42 16.65 17.15 550,166
06/04/2015 16.92 17.09 16.66 17.08 493,710
06/03/2015 17.42 17.56 17.01 17.23 694,389
06/02/2015 16.99 17.7816 16.96 17.61 794,331
06/01/2015 17.24 17.4 16.6575 16.86 471,556
05/29/2015 16.69 17.2 16.6 17.04 673,010
05/28/2015 16.38 16.66 16.32 16.63 651,413
05/27/2015 16.65 16.69 16.37 16.58 667,357
05/26/2015 16.58 16.87 16.55 16.74 760,096
05/22/2015 16.88 17.29 16.71 17.16 510,632
05/21/2015 16.92 17.24 16.84 17.13 454,819
05/20/2015 16.66 16.88 16.48 16.78 468,022
05/19/2015 16.37 16.78 16.185 16.55 667,547
05/18/2015 16.94 17.196 16.72 16.92 372,683
05/15/2015 16.7 17.2295 16.32 17.08 862,395
05/14/2015 18.07 18.09 16.87 16.93 805,218
05/13/2015 18.22 18.27 17.78 17.92 450,462
05/12/2015 17.94 18.4 17.9 17.94 600,057
05/11/2015 18.66 18.66 17.89 17.9 657,797
05/08/2015 18.33 18.77 17.87 18.59 676,759
05/07/2015 18.64 18.77 17.84 18.05 1,098,758
05/06/2015 19.24 19.37 18.45 18.8 1,502,490
05/05/2015 19.59 20.1 19.27 19.33 836,837
05/04/2015 19.26 19.48 19.05 19.13 716,272
05/01/2015 19.29 19.6 19.01 19.31 590,852
04/30/2015 19.77 19.88 18.99 19.48 804,035
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?