Baytex Energy Corp Historical Stock Prices

BTE 
$42.81
*  
0.05
0.12%
Get BTE Alerts
*Delayed - data as of Aug. 22, 2014 15:24 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: 1 Year, From 21-AUG-2013 TO 21-AUG-2014

Date Open High Low Close / Last Volume
15:24  42.66  42.9238  42.37  42.81 141,498
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
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
04/08/2014 40.85 41.72 40.85 41.35 133,262
04/07/2014 41.18 41.35 40.78 40.85 145,215
04/04/2014 41.56 41.92 41.09 41.39 295,355
04/03/2014 40.83 41.22 40.83 41.16 145,831
04/02/2014 40.98 41 40.81 40.86 126,610
04/01/2014 41 41.37 40.74 40.92 116,946
03/31/2014 41.16 41.32 40.795 41.13 187,271
03/28/2014 40.65 41.29 40.65 41.08 141,837
03/27/2014 40.18 40.72 39.975 40.57 120,842
03/26/2014 40.29 40.39 39.9 40.15 132,343
03/25/2014 40.69 40.69 40.13 40.13 101,548
03/24/2014 40.06 40.64 39.7 40.41 197,614
03/21/2014 39.37 40.05 39.3236 39.94 230,891
03/20/2014 38.92 39.16 38.65 39.11 131,805
03/19/2014 39.32 39.46 38.85 38.99 165,796
03/18/2014 38.98 39.32 38.9 39.26 118,167
03/17/2014 38.87 39.05 38.72 38.79 189,215
03/14/2014 37.98 38.71 37.9 38.68 173,019
03/13/2014 38.38 38.58 37.85 37.88 150,990
03/12/2014 37.72 38.03 37.54 37.83 105,857
03/11/2014 38.14 38.49 37.99 38.09 133,818
03/10/2014 38.43 38.46 37.98 38.06 117,503
03/07/2014 38.52 38.63 38.34 38.46 154,646
03/06/2014 38.69 38.96 38.46 38.67 182,940
03/05/2014 37.95 38.592 37.8 38.52 230,867
03/04/2014 37.7 37.95 37.62 37.9 218,905
03/03/2014 36.67 37.6 36.48 37.55 309,301
02/28/2014 36.6 36.66 36.321 36.42 222,455
02/27/2014 36.31 36.3195 36.1001 36.17 108,399
02/26/2014 36.73 36.8 36.09 36.32 182,540
02/25/2014 36.6 36.88 36.34 36.78 364,403
02/24/2014 36.22 36.55 36.12 36.54 333,385
02/21/2014 36.66 36.7 36.25 36.26 237,327
02/20/2014 36.9 36.94 36.63 36.73 153,278
02/19/2014 37.32 37.32 36.82 36.89 256,812
02/18/2014 37.47 37.8145 37.39 37.48 191,772
02/14/2014 37.56 37.56 37.08 37.23 143,556
02/13/2014 37.18 37.49 36.95 37.41 200,758
02/12/2014 36.8 37.27 36.66 37.17 377,210
02/11/2014 36.27 36.87 36.097 36.69 275,255
02/10/2014 36.09 36.29 35.88 36.11 305,868
02/07/2014 36.2 36.33 35.3 35.98 1,334,947
02/06/2014 37.3 37.69 37.19 37.62 289,996
02/05/2014 36.94 37.2 36.63 37.16 212,957
02/04/2014 36.41 36.94 36.41 36.74 182,318
02/03/2014 36.55 36.8 35.99 36.22 239,156
01/31/2014 35.59 36.58 35.51 36.48 152,202
01/30/2014 35.99 36.26 35.79 35.81 174,411
01/29/2014 36.46 36.53 35.78 35.88 170,461
01/28/2014 37 37.05 36.77 36.85 107,687
01/27/2014 37.23 37.53 36.62 36.89 147,350
01/24/2014 37 37.27 36.54 37.1 128,508
01/23/2014 37.49 37.56 37 37.19 118,246
01/22/2014 38.01 38.25 37.53 37.64 141,963
01/21/2014 38 38.71 37.92 38 328,737
01/17/2014 37.81 37.9499 37.5 37.65 273,386
01/16/2014 37.12 38 37.07 37.88 438,918
01/15/2014 36.27 36.69 35.79 36.59 367,511
01/14/2014 36.74 37.09 36.21 36.35 530,472
01/13/2014 37.5 37.71 36.49 36.86 329,096
01/10/2014 37.89 38.02 37.7 37.78 111,870
01/09/2014 38.06 38.09 37.67 37.85 127,433
01/08/2014 38.45 38.46 37.97 38.01 159,762
01/07/2014 38.36 38.78 38.3 38.47 112,159
01/06/2014 38.45 38.6 38.35 38.47 135,413
01/03/2014 38.59 38.82 38.3245 38.56 101,317
01/02/2014 39.1 39.42 38.46 38.58 112,779
12/31/2013 38.94 39.2 38.94 39.16 101,548
12/30/2013 38.91 39.22 38.761 39.05 133,456
12/27/2013 38.74 39.059 38.64 38.92 72,407
12/26/2013 39.03 39.2199 39.0299 39.03 55,341
12/24/2013 39.03 39.2199 39.0299 39.03 54,241
12/23/2013 39 39.46 39 39.06 120,348
12/20/2013 38.99 39.33 38.77 38.99 163,584
12/19/2013 38.36 39.26 38.36 39.04 109,675
12/18/2013 37.97 38.6 37.7601 38.53 167,045
12/17/2013 38.56 38.65 38 38.06 174,794
12/16/2013 39.05 39.18 38.53 38.63 164,987
12/13/2013 39.05 39.4 39.02 39.12 186,738
12/12/2013 39.28 39.35 38.941 39.06 122,398
12/11/2013 39.45 39.61 39.181 39.37 205,402
12/10/2013 39.05 39.68 39.05 39.46 114,336
12/09/2013 38.99 39.17 38.89 39.06 137,516
12/06/2013 39.52 39.52 39.03 39.11 94,246
12/05/2013 39.11 39.65 38.88 39.35 121,125
12/04/2013 39.26 39.4 38.8645 39.35 179,849
12/03/2013 39.54 39.66 39.27 39.43 368,127
12/02/2013 40.16 40.16 39.47 39.58 209,015
11/29/2013 40.14 40.54 40.08 40.38 94,751
11/27/2013 40.5 40.5 39.95 40.2 183,740
11/26/2013 41.04 41.12 40.688 40.79 197,671
11/25/2013 41.22 41.23 40.89 41.16 196,651
11/22/2013 41 41.54 41 41.45 379,418
11/21/2013 40.46 41.21 40.36 41.09 386,541
11/20/2013 40.38 41.02 40.38 40.67 444,919
11/19/2013 40.29 40.78 40.21 40.46 443,801
11/18/2013 41.19 41.34 40.33 40.48 408,743
11/15/2013 40.59 41.28 40.44 41.16 416,084
11/14/2013 39.64 40.53 39.37 40.51 386,003
11/13/2013 39.25 39.97 39.25 39.66 358,299
11/12/2013 39.85 39.91 39.4 39.56 80,089
11/11/2013 39.95 40.1 39.58 39.93 109,235
11/08/2013 39.9 40.1025 39.64 40.02 112,258
11/07/2013 40.36 40.36 39.79 39.82 130,837
11/06/2013 40.87 40.96 40.2885 40.39 91,040
11/05/2013 40.5 40.97 40.2 40.54 123,309
11/04/2013 41.05 41.05 40.141 40.64 126,463
11/01/2013 41.78 41.84 40.67 40.73 170,892
10/31/2013 41.65 42.38 41.65 41.81 169,874
10/30/2013 42.14 42.35 41.17 41.48 196,919
10/29/2013 40.83 41.23 40.7 41.18 85,502
10/28/2013 40.85 41.07 40.69 40.88 73,752
10/25/2013 41.08 41.09 40.7254 40.81 166,169
10/24/2013 40.7 41.11 40.63 41 83,479
10/23/2013 41.6 41.6 40.71 40.82 173,548
10/22/2013 41.78 42.54 41.65 41.74 135,515
10/21/2013 42.63 42.84 42.15 42.21 77,283
10/18/2013 42.29 42.75 42.23 42.59 89,684
10/17/2013 41.6 42.46 41.52 42.15 107,995
10/16/2013 41.04 41.62 40.9091 41.53 97,869
10/15/2013 40.62 41.25 40.62 40.8 140,530
10/14/2013 40.66 41.06 40.5601 41.01 64,239
10/11/2013 40.66 41.06 40.5601 41.01 119,181
10/10/2013 39.66 40.08 39.66 40.02 139,001
10/09/2013 39.92 40.03 39.2647 39.47 115,732
10/08/2013 40.35 40.4 39.56 40.12 229,382
10/07/2013 40.41 40.4586 40.24 40.3 124,004
10/04/2013 40.41 40.898 40.41 40.84 75,845
10/03/2013 40.96 40.96 40.24 40.46 95,746
10/02/2013 41.08 41.08 40.61 40.95 121,246
10/01/2013 41.35 41.74 41.03 41.22 124,363
09/30/2013 41.17 41.77 40.85 41.27 124,222
09/27/2013 41.53 42.03 41.41 41.61 115,623
09/26/2013 41.33 41.82 41.21 41.54 126,187
09/25/2013 41.38 42.2 41.34 41.37 219,807
09/24/2013 40.79 41.679 40.74 41.41 147,758
09/23/2013 40.22 41.03 40.01 40.74 123,523
09/20/2013 40.65 40.94 40.33 40.37 124,308
09/19/2013 41.07 41.28 40.72 40.98 176,496
09/18/2013 40.34 41.2999 39.829 41.04 137,509
09/17/2013 39.81 40.4 39.72 40.23 96,033
09/16/2013 39.83 39.9 39.58 39.74 156,383
09/13/2013 39.76 39.78 39.43 39.59 138,711
09/12/2013 40.29 40.29 39.75 39.83 142,990
09/11/2013 40.06 40.51 39.65 40.44 236,035
09/10/2013 40.33 40.37 39.7011 40.2 136,785
09/09/2013 40.42 40.62 40.1 40.29 121,566
09/06/2013 40.35 40.8 40.15 40.23 143,543
09/05/2013 39.79 40.19 39.49 40.05 139,169
09/04/2013 39.37 40.022 39.29 39.87 431,400
09/03/2013 39.73 39.81 39.18 39.56 131,628
08/30/2013 39.64 40.02 39.31 39.53 123,751
08/29/2013 39.89 40.17 39.54 39.6 232,642
08/28/2013 39.49 39.974 39.26 39.72 159,745
08/27/2013 39.27 39.7599 39.27 39.48 116,636
08/26/2013 39.53 39.8 39.13 39.37 138,210
08/23/2013 39 39.62 38.85 39.56 110,762
08/22/2013 38.89 39.28 38.76 38.93 138,649
08/21/2013 38.99 39.41 38.8 38.96 194,688
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?