Historical Stock Prices

BTE 
$15.28
*  
0.48
3.24%
Get BTE Alerts
*Delayed - data as of Jul. 2, 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: 1 Year, From 03-JUL-2014 TO 03-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.
07/02/2015 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
04/29/2015 18.81 19.92 18.81 19.57 625,593
04/28/2015 18.82 19.05 18.34 18.92 782,892
04/27/2015 19.64 19.74 18.93 18.93 689,720
04/24/2015 19.3 19.66 19.13 19.52 522,340
04/23/2015 19.1 19.65 19.04 19.41 631,349
04/22/2015 18.79 19.12 18.6395 18.96 800,562
04/21/2015 19.13 19.23 18.5 18.59 650,194
04/20/2015 18.88 19.41 18.8 19.17 608,908
04/17/2015 18.57 18.94 18.27 18.9 842,005
04/16/2015 19.08 19.185 18.36 18.72 1,230,071
04/15/2015 18.61 19.43 18.59 19.07 1,359,528
04/14/2015 17.82 18.45 17.72 18.44 871,947
04/13/2015 17.87 17.9 17.32 17.49 689,109
04/10/2015 17.42 17.89 17.23 17.57 925,804
04/09/2015 16.96 17.27 16.78 17.23 872,221
04/08/2015 17.75 18.06 16.73 16.82 1,298,325
04/07/2015 17.06 17.8 17.06 17.69 1,293,920
04/06/2015 16.54 17.53 16.54 17.17 1,407,287
04/02/2015 15.85 16.5 15.85 16.38 963,092
04/01/2015 15.87 16.34 15.71 16.14 1,025,522
03/31/2015 15.53 15.9 15.46 15.8 854,645
03/30/2015 15.71 15.89 15.38 15.76 1,259,839
03/27/2015 15.83 15.95 15.44 15.63 1,263,551
03/26/2015 15.97 16.23 15.7 16.06 1,437,093
03/25/2015 15.3 15.66 15.06 15.57 1,329,397
03/24/2015 15.45 15.5 15.06 15.12 922,382
03/23/2015 15.03 15.6101 14.98 15.24 1,093,984
03/20/2015 14.59 15.08 14.49 14.89 1,041,667
03/19/2015 14.42 14.43 14.0759 14.21 976,596
03/18/2015 13.78 15.07 13.7 14.96 1,362,269
03/17/2015 13.41 14.11 13.41 13.97 1,101,806
03/16/2015 13.53 13.6 13.14 13.57 1,443,209
03/13/2015 13.92 14 13.5 13.75 1,439,057
03/12/2015 14.23 14.635 14.03 14.2 1,826,193
03/11/2015 14.03 14.63 14.03 14.29 1,630,239
03/10/2015 14.25 14.45 14 14.03 1,699,695
03/09/2015 14.79 15.5 14.18 14.49 1,412,728
03/06/2015 13.93 14.85 13.87 14.71 1,575,063
03/05/2015 15.12 15.13 13.83 13.94 1,976,632
03/04/2015 15.62 15.62 14.78 14.83 1,810,145
03/03/2015 15.72 15.93 15.51 15.59 1,481,775
03/02/2015 16.15 16.29 15.45 15.69 1,108,122
02/27/2015 16.62 16.643 16.06 16.33 838,569
02/26/2015 16.75 16.93 16.25 16.42 1,024,450
02/25/2015 16.98 17.27 16.522 17.2 907,631
02/24/2015 17.1 17.39 16.79 16.97 777,489
02/23/2015 17.16 17.33 16.76 17.01 1,069,968
02/20/2015 18.35 18.685 17.52 17.73 934,667
02/19/2015 17.59 18.28 17.03 18.06 962,647
02/18/2015 19.16 19.16 18.3 18.39 1,170,569
02/17/2015 19.08 19.69 18.77 19.54 810,921
02/13/2015 19.39 19.61 19.15 19.27 603,857
02/12/2015 18.92 19.37 18.74 18.95 685,707
02/11/2015 18.04 18.58 17.5 18.34 681,758
02/10/2015 19.64 19.64 18.26 18.49 1,020,543
02/09/2015 19.1 19.99 19.1 19.82 975,828
02/06/2015 19.14 19.33 18.7 18.87 852,201
02/05/2015 18.65 19.41 18.52 18.76 895,003
02/04/2015 18.45 19.16 17.7 18.2 1,604,836
02/03/2015 18.61 19.89 18.3 19.64 1,956,915
02/02/2015 16.08 17.425 16.07 17.22 1,324,015
01/30/2015 14.11 16.09 14.07 15.64 1,283,856
01/29/2015 15.18 15.25 14.27 14.32 958,243
01/28/2015 15.84 15.87 14.84 14.96 933,704
01/27/2015 15.9 16.36 15.7 16.08 632,940
01/26/2015 15.63 16.34 15.45 15.85 813,410
01/23/2015 15.17 15.95 14.93 15.65 917,746
01/22/2015 15.13 15.23 14.68 15.2 771,809
01/21/2015 14.97 15.43 14.85 15.09 772,379
01/20/2015 15.22 15.22 14.36 14.6 849,350
01/16/2015 14.14 15.95 14.14 15.72 1,104,166
01/15/2015 15.03 15.32 14 14.02 997,027
01/14/2015 13.65 14.73 13.41 14.68 1,211,333
01/13/2015 13.7 14.185 13.67 13.91 684,747
01/12/2015 14.26 14.26 13.43 13.75 894,781
01/09/2015 14.72 14.95 14.27 14.63 648,793
01/08/2015 14.34 14.89 14.1 14.67 1,048,257
01/07/2015 14.5 14.772 14.13 14.2 923,362
01/06/2015 14.52 14.9 14.0135 14.21 959,416
01/05/2015 16.27 16.3 14.2725 14.71 1,304,273
01/02/2015 16.54 17.14 16.24 16.82 634,878
12/31/2014 16.49 16.91 16.1357 16.61 794,137
12/30/2014 16.7 16.9001 16.331 16.67 744,451
12/29/2014 16.75 17.43 16.73 16.77 1,066,236
12/26/2014 17.28 17.47 16.63 16.78 539,698
12/24/2014 17.2 17.28 16.64 17.19 633,290
12/23/2014 17.22 17.37 16.88 17.18 943,541
12/22/2014 17.91 17.99 16.75 17.05 1,298,725
12/19/2014 17.13 18.109 16.7101 17.96 1,664,948
12/18/2014 17.21 17.86 16.53 16.96 2,211,922
12/17/2014 13.96 17.31 13.85 15.95 3,120,039
12/16/2014 13 14.83 13 13.91 1,527,694
12/15/2014 13.53 13.83 13.11 13.14 1,441,335
12/12/2014 12.96 13.55 12.62 13.41 1,546,264
12/11/2014 13.41 14.29 13.22 13.29 1,530,710
12/10/2014 14.3 14.3 13.33 13.58 1,860,476
12/09/2014 13.79 15.94 13.76 14.78 2,921,237
12/08/2014 15.57 15.9 14.26 14.33 1,817,166
12/05/2014 17.12 17.34 16.36 16.53 1,737,766
12/04/2014 19.21 19.21 16.95 17.3 1,967,746
12/03/2014 19.65 20.39 19.36 19.54 1,253,013
12/02/2014 20.12 20.9 19.6 19.74 2,018,516
12/01/2014 20.5 20.96 19.46 20.09 1,880,507
11/28/2014 22.75 23.04 21.63 22.24 866,809
11/26/2014 26.94 26.97 26.19 26.47 602,661
11/25/2014 27.44 27.44 26.71 26.9 874,763
11/24/2014 27.63 27.63 26.88 27.11 1,008,345
11/21/2014 27.61 28.07 27.3 27.52 1,281,106
11/20/2014 26.11 26.91 26.01 26.72 1,046,202
11/19/2014 26.77 26.77 25.66 26.07 1,609,510
11/18/2014 27.14 27.23 26.54 26.65 1,151,692
11/17/2014 27.6 27.63 27.02 27.12 754,358
11/14/2014 27.79 28.06 27.43 27.85 627,012
11/13/2014 28.54 28.54 27.285 27.62 644,993
11/12/2014 28.57 29.19 28.19 28.62 479,695
11/11/2014 28.19 28.71 27.95 28.63 578,570
11/10/2014 29.14 29.38 28.04 28.14 669,963
11/07/2014 28.23 29.19 28.21 28.78 700,678
11/06/2014 27.89 28.12 27.18 28.02 940,024
11/05/2014 27.48 28.62 27.36 28.21 928,325
11/04/2014 29.07 29.07 26.9 27.46 1,161,215
11/03/2014 30.56 30.61 29.38 29.45 875,419
10/31/2014 30.49 30.57 29.38 30.55 762,837
10/30/2014 32.25 32.5 30.21 30.36 632,702
10/29/2014 32.01 32.69 31.06 31.66 1,340,451
10/28/2014 30.6 31.3 30.42 31.29 607,602
10/27/2014 31.44 31.44 30.3 30.92 542,617
10/24/2014 32.16 32.19 31.37 31.71 356,553
10/23/2014 32.01 32.73 31.73 32.23 478,294
10/22/2014 33.25 33.67 31.27 31.34 542,039
10/21/2014 32.72 33.38 32.6228 33.27 571,094
10/20/2014 31.81 32.59 31.31 32.29 486,128
10/17/2014 32.2 33.26 31.52 31.65 671,527
10/16/2014 29.79 31.61 29.54 31.38 883,322
10/15/2014 30.1 30.62 29.03 30.46 876,391
10/14/2014 32.53 32.66 30.69 30.71 1,009,906
10/13/2014 32.97 33.41 32.13 32.21 369,041
10/10/2014 32.85 34.3 32.098 33.09 1,139,790
10/09/2014 34.73 34.73 33 33.08 1,107,466
10/08/2014 35.71 35.763 34.02 35.03 784,136
10/07/2014 35.94 36.54 35.53 35.57 345,842
10/06/2014 36.49 36.864 36.05 36.31 338,945
10/03/2014 36.47 36.64 35.9 36.25 338,903
10/02/2014 36.87 36.87 35.5 36.35 505,527
10/01/2014 37.9 38.3533 36.76 36.9 634,044
09/30/2014 38.23 38.54 37.58 37.86 389,815
09/29/2014 37.89 38.63 37.63 38.34 279,817
09/26/2014 37.86 38.33 37.54 38.18 205,524
09/25/2014 38.95 38.95 37.72 37.95 453,799
09/24/2014 38.43 39.35 37.69 39.09 395,430
09/23/2014 38.51 38.982 38.28 38.45 266,314
09/22/2014 39.31 39.31 38.11 38.43 317,232
09/19/2014 39.7 40.05 39.25 39.4 324,388
09/18/2014 40.56 40.6 39.33 39.6 376,411
09/17/2014 41.27 41.34 40.28 40.38 286,391
09/16/2014 40.64 41.4 40.64 41.08 275,533
09/15/2014 40.61 40.61 40 40.54 259,660
09/12/2014 41.02 41.02 40.303 40.56 299,730
09/11/2014 41.15 41.28 40.71 41.07 362,936
09/10/2014 41.56 41.56 41.0801 41.52 220,051
09/09/2014 41.55 41.65 41.15 41.52 412,559
09/08/2014 42.72 42.72 41.41 41.55 365,080
09/05/2014 42.86 43.23 42.66 42.92 294,746
09/04/2014 44.1 44.25 42.741 42.89 328,605
09/03/2014 44.03 44.11 43.64 43.91 1,263,859
09/02/2014 44.41 44.5 43.62 43.84 838,466
08/29/2014 44.31 44.79 44.06 44.59 676,470
08/28/2014 43.82 44.28 43.736 43.99 782,242
08/27/2014 43.51 44.07 43.48 43.97 1,123,782
08/26/2014 43.34 43.51 43.23 43.4 121,277
08/25/2014 43 43.2802 42.85 43.04 148,783
08/22/2014 42.44 42.9238 42.37 42.85 164,410
08/21/2014 42.73 42.99 42.37 42.86 235,694
08/20/2014 42.22 42.6 41.89 42.55 243,732
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
*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?