BTE Historical Prices | Baytex Energy Corp Stock

Dow

0.08% Nasdaq

0.11%

Baytex Energy Corp. (BTE)

-NYSE

38.52 0.41(1.05%) May 23, 4:02PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	38.67	39.06	38.31	38.52	203,900	38.52
May 22, 2013	39.64	40.18	38.68	38.93	260,300	38.93
May 21, 2013	39.45	39.76	39.19	39.74	298,800	39.74
May 20, 2013	38.74	39.85	38.74	39.85	143,500	39.85
May 17, 2013	38.49	38.99	38.40	38.65	176,700	38.65
May 16, 2013	37.85	39.10	37.63	38.57	254,900	38.57
May 15, 2013	37.78	37.81	37.04	37.63	266,400	37.63
May 14, 2013	38.08	38.37	37.62	37.92	281,900	37.92
May 13, 2013	38.62	38.72	38.26	38.31	217,500	38.31
May 10, 2013	39.36	39.46	38.28	38.68	376,700	38.68
May 9, 2013	41.11	41.11	39.53	39.65	266,100	39.65
May 8, 2013	40.50	41.47	40.41	41.12	184,900	41.12
May 7, 2013	40.51	40.64	40.16	40.49	147,900	40.49
May 6, 2013	40.63	40.95	40.19	40.42	199,500	40.42
May 3, 2013	39.24	40.85	39.24	40.30	284,600	40.30
May 2, 2013	39.15	39.50	38.88	38.89	235,200	38.89
May 1, 2013	39.15	39.44	38.60	38.98	204,400	38.98
Apr 30, 2013	38.41	39.52	38.31	39.46	196,200	39.46
Apr 29, 2013	38.82	38.96	38.40	38.42	181,700	38.42
Apr 26, 2013	38.84	38.98	38.13	38.64	163,300	38.64
Apr 26, 2013	0.217 Dividend
Apr 25, 2013	38.96	39.77	38.64	39.15	223,900	38.93
Apr 24, 2013	37.87	39.07	37.78	38.84	278,800	38.62
Apr 23, 2013	37.24	37.81	36.92	37.66	288,600	37.45
Apr 22, 2013	36.50	37.38	36.42	37.27	210,400	37.06
Apr 19, 2013	36.75	36.75	36.22	36.42	162,300	36.22
Apr 18, 2013	36.09	36.67	35.83	36.48	252,100	36.28
Apr 17, 2013	37.72	37.72	35.42	35.81	558,900	35.61
Apr 16, 2013	38.11	38.39	37.38	37.93	190,200	37.72
Apr 15, 2013	39.71	39.81	37.55	37.66	430,700	37.45
Apr 12, 2013	41.06	41.11	40.12	40.46	150,700	40.24
Apr 11, 2013	41.36	41.41	41.03	41.36	149,000	41.13
Apr 10, 2013	41.72	41.74	41.04	41.14	122,100	40.91
Apr 9, 2013	40.63	41.52	40.59	41.49	121,200	41.26
Apr 8, 2013	40.99	41.09	40.46	40.63	152,700	40.40
Apr 5, 2013	39.81	41.12	39.43	41.05	284,000	40.82
Apr 4, 2013	41.55	41.56	39.70	40.25	385,100	40.03
Apr 3, 2013	42.19	42.50	41.17	41.43	284,400	41.20
Apr 2, 2013	42.10	42.21	41.86	41.88	103,200	41.65
Apr 1, 2013	41.79	42.09	41.34	41.89	106,200	41.66
Mar 28, 2013	42.39	42.39	41.72	41.93	122,700	41.70
Mar 27, 2013	42.04	42.46	41.85	42.27	145,200	42.04
Mar 26, 2013	41.43	42.23	41.28	42.09	31,400	41.86
Mar 26, 2013	0.215 Dividend
Mar 25, 2013	42.01	42.31	41.20	41.36	188,500	40.92
Mar 22, 2013	42.42	42.57	41.79	41.97	134,100	41.52
Mar 21, 2013	42.63	42.89	42.31	42.34	163,100	41.89
Mar 20, 2013	42.31	42.75	42.11	42.65	153,700	42.19
Mar 19, 2013	42.87	42.87	41.85	41.95	225,300	41.50
Mar 18, 2013	42.95	43.20	42.74	42.77	148,600	42.31
Mar 15, 2013	43.43	43.46	43.11	43.21	170,700	42.75
Mar 14, 2013	42.87	43.46	42.85	43.35	200,400	42.89
Mar 13, 2013	43.69	43.71	42.60	42.74	220,800	42.28
Mar 12, 2013	43.98	44.21	43.40	43.51	164,300	43.04
Mar 11, 2013	43.78	44.11	43.47	43.97	117,900	43.50
Mar 8, 2013	43.80	43.99	43.59	43.72	154,900	43.25
Mar 7, 2013	42.71	43.62	42.51	43.62	315,200	43.15
Mar 6, 2013	42.71	42.71	42.05	42.21	161,600	41.76
Mar 5, 2013	42.06	42.79	41.92	42.60	225,100	42.14
Mar 4, 2013	42.37	42.37	41.40	41.80	161,100	41.35
Mar 1, 2013	41.63	42.52	41.10	42.33	175,800	41.88
Feb 28, 2013	42.29	42.29	41.26	41.75	202,900	41.30
Feb 27, 2013	41.29	42.32	41.25	42.20	166,500	41.75
Feb 26, 2013	42.13	42.14	41.04	41.29	35,200	40.85
Feb 26, 2013	0.215 Dividend
Feb 25, 2013	42.57	42.92	42.13	42.13	210,300	41.47
Feb 22, 2013	42.58	42.73	42.18	42.51	252,600	41.84
Feb 21, 2013	43.15	43.15	42.26	42.70	200,600	42.03
Feb 20, 2013	43.91	43.99	42.97	43.05	256,700	42.37
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On BTE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Baytex Energy Corp. (BTE)