Quantcast

Historical Stock Prices

BTE 
$2.78
*  
0.05
1.83%
Get BTE Alerts
*Delayed - data as of Aug. 17, 2018  -  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 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 2.77 2.79 2.68 2.78 1,429,841
08/16/2018 2.72 2.79 2.72 2.73 939,434
08/15/2018 2.82 2.82 2.66 2.72 3,451,631
08/14/2018 3.02 3.03 2.81 2.85 2,903,995
08/13/2018 3.09 3.15 2.95 2.96 2,938,094
08/10/2018 3.14 3.155 3.07 3.1 1,853,522
08/09/2018 3.17 3.22 3.13 3.14 1,252,451
08/08/2018 3.2 3.23 3.14 3.19 1,883,563
08/07/2018 3.32 3.32 3.2 3.23 1,501,070
08/06/2018 3.28 3.319 3.225 3.24 672,341
08/03/2018 3.21 3.29 3.21 3.27 1,328,393
08/02/2018 3.13 3.2682 3.111 3.22 2,082,741
08/01/2018 3.12 3.23 3.095 3.18 2,117,785
07/31/2018 3.22 3.22 2.975 3.11 3,651,652
07/30/2018 3.23 3.29 3.2 3.23 1,385,154
07/27/2018 3.25 3.275 3.17 3.18 2,240,572
07/26/2018 3.26 3.31 3.24 3.25 1,320,808
07/25/2018 3.31 3.32 3.23 3.3 1,391,730
07/24/2018 3.27 3.33 3.26 3.26 1,216,248
07/23/2018 3.26 3.3 3.21 3.23 1,806,496
07/20/2018 3.26 3.28 3.22 3.26 1,055,735
07/19/2018 3.24 3.325 3.21 3.22 1,462,068
07/18/2018 3.25 3.285 3.18 3.28 1,804,764
07/17/2018 3.23 3.34 3.21 3.29 1,571,000
07/16/2018 3.37 3.3852 3.22 3.26 2,061,508
07/13/2018 3.37 3.52 3.37 3.44 1,428,171
07/12/2018 3.48 3.511 3.37 3.39 1,812,369
07/11/2018 3.49 3.615 3.4 3.46 2,965,730
07/10/2018 3.45 3.58 3.42 3.55 2,990,979
07/09/2018 3.42 3.47 3.3901 3.4 2,049,574
07/06/2018 3.29 3.42 3.28 3.4 1,965,007
07/05/2018 3.35 3.36 3.29 3.32 1,760,395
07/03/2018 3.34 3.44 3.29 3.33 2,318,119
07/02/2018 3.31 3.33 3.23 3.24 964,101
06/29/2018 3.34 3.4 3.32 3.33 1,837,024
06/28/2018 3.34 3.35 3.26 3.3 2,138,871
06/27/2018 3.37 3.4 3.32 3.32 2,847,301
06/26/2018 3.21 3.3 3.18 3.29 2,424,811
06/25/2018 3.28 3.31 3.16 3.2 2,490,754
06/22/2018 3.33 3.33 3.19 3.27 3,210,875
06/21/2018 3.26 3.275 3.17 3.17 2,277,324
06/20/2018 3.41 3.41 3.28 3.29 3,735,172
06/19/2018 3.4 3.49 3.31 3.32 4,672,329
06/18/2018 3.65 3.68 3.27 3.4 7,602,822
06/15/2018 4.06 4.06 3.82 3.86 2,659,168
06/14/2018 4.29 4.32 4.1 4.1 1,506,069
06/13/2018 4.25 4.345 4.21 4.25 1,755,841
06/12/2018 4.22 4.38 4.2 4.27 1,620,252
06/11/2018 4.16 4.27 4.1 4.22 1,961,810
06/08/2018 4.32 4.33 4.18 4.21 2,258,386
06/07/2018 4.12 4.38 4.11 4.32 3,113,030
06/06/2018 4.03 4.1021 3.975 4.06 1,890,437
06/05/2018 3.91 4.12 3.9001 4 1,893,671
06/04/2018 4.15 4.18 3.87 3.97 3,108,226
06/01/2018 4.18 4.195 4.035 4.12 2,530,647
05/31/2018 4.26 4.32 4.13 4.18 2,853,979
05/30/2018 4.2 4.41 4.19 4.34 2,613,032
05/29/2018 4.07 4.21 4.06 4.13 2,717,830
05/25/2018 4.21 4.21 4.04 4.12 4,474,200
05/24/2018 4.3 4.42 4.3 4.39 2,584,351
05/23/2018 4.59 4.59 4.355 4.46 3,248,629
05/22/2018 4.75 4.78 4.61 4.61 2,393,209
05/21/2018 4.67 4.73 4.63 4.72 1,626,316
05/18/2018 4.71 4.71 4.6 4.63 1,607,103
05/17/2018 4.63 4.75 4.63 4.72 2,886,473
*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?

Smart Portfolio