Quantcast

Historical Stock Prices

BTE 
$4.63
*  
0.09
1.91%
Get BTE Alerts
*Delayed - data as of May 18, 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 18-FEB-2018 TO 18-MAY-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.
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
05/16/2018 4.6 4.65 4.49 4.6 2,616,845
05/15/2018 4.65 4.715 4.59 4.62 2,514,613
05/14/2018 4.62 4.7 4.62 4.65 2,077,955
05/11/2018 4.65 4.7 4.575 4.6 2,303,810
05/10/2018 4.8 4.8 4.59 4.66 3,626,582
05/09/2018 4.69 4.85 4.66 4.73 3,941,689
05/08/2018 4.39 4.56 4.21 4.52 4,247,543
05/07/2018 4.49 4.615 4.38 4.39 3,913,859
05/04/2018 4.1 4.42 4.1 4.33 5,512,472
05/03/2018 4.46 4.55 4.35 4.48 2,707,448
05/02/2018 4.51 4.56 4.46 4.5 2,360,991
05/01/2018 4.44 4.58 4.39 4.52 3,036,475
04/30/2018 4.25 4.545 4.21 4.47 4,153,110
04/27/2018 4.34 4.46 4.19 4.27 2,908,245
04/26/2018 4.43 4.47 4.295 4.41 4,398,704
04/25/2018 3.99 4.31 3.93 4.29 4,669,455
04/24/2018 4.12 4.1677 3.88 4.01 4,158,661
04/23/2018 3.8 4.03 3.73 4.02 2,717,008
04/20/2018 3.76 3.889 3.63 3.83 2,456,174
04/19/2018 3.8 3.9 3.75 3.8 2,342,229
04/18/2018 3.64 3.8 3.61 3.74 2,695,589
04/17/2018 3.4 3.57 3.34 3.54 2,346,105
04/16/2018 3.3 3.46 3.23 3.38 2,079,867
04/13/2018 3.28 3.34 3.26 3.3 1,512,808
04/12/2018 3.2 3.275 3.13 3.24 1,325,512
04/11/2018 3.12 3.285 3.12 3.21 1,696,294
04/10/2018 3.04 3.17 3.02 3.12 2,070,744
04/09/2018 2.98 3.05 2.925 2.96 1,990,469
04/06/2018 2.89 2.975 2.83 2.95 1,984,134
04/05/2018 2.79 2.94 2.76 2.9 1,685,654
04/04/2018 2.65 2.81 2.61 2.79 1,430,207
04/03/2018 2.66 2.76 2.61 2.75 1,634,322
04/02/2018 2.74 2.74 2.59 2.66 2,083,938
03/29/2018 2.65 2.7893 2.65 2.74 1,645,129
03/28/2018 2.76 2.77 2.63 2.63 1,791,863
03/27/2018 2.92 2.97 2.77 2.78 1,198,624
03/26/2018 2.86 2.92 2.835 2.92 1,420,893
03/23/2018 2.95 3.04 2.801 2.82 2,791,024
03/22/2018 2.93 2.99 2.88 2.91 1,439,636
03/21/2018 2.82 3.03 2.81 3.02 3,161,281
03/20/2018 2.77 2.82 2.76 2.76 1,216,430
03/19/2018 2.76 2.82 2.69 2.73 1,053,840
03/16/2018 2.74 2.82 2.685 2.79 1,494,545
03/15/2018 2.83 2.83 2.69 2.74 1,110,251
03/14/2018 2.86 2.86 2.75 2.79 1,614,118
03/13/2018 2.92 2.965 2.8 2.83 2,264,945
03/12/2018 2.92 2.95 2.83 2.9 1,859,494
03/09/2018 2.98 3.0299 2.9 2.91 2,128,612
03/08/2018 2.87 2.89 2.78 2.84 1,549,301
03/07/2018 2.83 2.9 2.74 2.86 2,807,447
03/06/2018 2.97 3.02 2.805 2.87 4,993,599
03/05/2018 2.5 2.76 2.48 2.74 2,189,811
03/02/2018 2.4 2.51 2.37 2.5 1,154,625
03/01/2018 2.53 2.5599 2.39 2.44 2,136,360
02/28/2018 2.73 2.75 2.54 2.55 1,448,817
02/27/2018 2.79 2.81 2.69 2.71 1,715,337
02/26/2018 2.71 2.8 2.69 2.79 1,234,494
02/23/2018 2.6 2.69 2.6 2.69 1,153,731
02/22/2018 2.57 2.6382 2.525 2.59 1,237,074
02/21/2018 2.56 2.63 2.52 2.53 933,975
02/20/2018 2.56 2.615 2.55 2.58 1,088,518
*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