ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
Baytex Energy Corporation

Baytex Energy Corporation (BTE)

3.71
0.05
(1.37%)
Closed July 19 4:00PM
3.705
-0.005
(-0.13%)
After Hours: 7:59PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.06-1.591511936343.773.843.5997110963.73347807CS
40.412.0845921453.313.843.2385861463.58323628CS
12-0.19-4.871794871793.93.963.11587983633.53540619CS
260.7123.666666666734.07842.9292835833.476608CS
520.154.213483146073.564.652.9285508893.66632715CS
156-0.39-9.512195121954.14.652.8972530703.62446497CS
2602.36174.8148148151.354.650.1948179612.89691789CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17214288003.710.051.373.673.753.5914613282
17213424003.66-0.05-1.353.713.763.656285809
17212560003.71-0.05-1.333.83.843.712261803
17211696003.76-0.04-1.053.743.813.748142740
17210832003.80.082.153.7353.843.710344420
17208240003.72-0.02-0.533.773.83.68411614479
17207376003.740.113.033.643.783.6159671623
17206512003.630.123.423.523.663.518193771
17205648003.51-0.05-1.403.523.613.5059122192
17204784003.560.010.283.513.563.497280713
17202192003.55-0.06-1.663.633.653.519190661
17200406403.610.051.403.573.643.578224925
17199600003.560.051.423.543.63.4910908452
17198736003.510.030.863.53.523.444647014
17196144003.4800.003.483.483.480
17195280003.480.12.963.423.4853.4210553294
17194416003.38-0.06-1.743.423.443.356200354
17193552003.44-0.01-0.293.413.483.47002621
17192688003.450.26.153.293.463.277765937
17190096003.25-0.06-1.813.313.323.237071496
17189232003.310.010.303.313.373.35293238
17187504003.30.082.483.233.373.237940968
17186640003.220.051.583.173.243.1157064442
17184048003.17-0.09-2.763.243.25999993.147213113
17183184003.2599999-0.1-2.983.363.363.236676012
17182320003.36-0.03-0.883.443.493.358146757
17181456003.39-0.03-0.883.43.423.3356522764
17180592003.420.092.703.343.453.337190160
17178000003.33-0.08-2.353.393.4153.335124290
17177136003.410.072.103.393.423.367556911
17176272003.340.010.303.333.37023.296844653
17175408003.33-0.1-2.923.373.373.26511767654
17174544003.43-0.25-6.793.693.693.3515259568
17171952003.680.051.383.663.713.63018429133
17171088003.630.030.833.63.693.578792356
17170224003.6-0.09-2.443.673.723.589203613
17169360003.690.246.963.53.73.4911442394
17165904003.450.12.993.383.53.385874890
17165040003.35-0.04-1.183.423.483.346953353
17164176003.39-0.07-2.023.463.463.358217043
17163312003.46-0.04-1.143.483.53.436254684
17162448003.50.010.293.493.583.493619520
17159856003.490.051.453.463.53.444418068
17158992003.440.020.583.453.493.437298328
17158128003.42-0.01-0.293.443.4453.29009999588027
17157264003.43-0.02-0.583.43.493.397696662
17156400003.4500.003.493.523.49027502
17153808003.45-0.29-7.753.63.783.4420047507
17152944003.740.030.813.713.783.77685792
17152080003.710.020.543.663.713.619761248
17151216003.69-0.03-0.813.713.743.667475308
17150352003.720.195.383.573.833.5614469814
17147760003.53-0.03-0.843.583.613.4810244350
17146896003.560.041.143.553.623.5111978910
17146032003.52-0.19-5.123.663.693.46813867693
17145168003.71-0.24-6.083.93.923.717592575
17144304003.950.020.513.933.963.86258970919
17141712003.930.030.773.93.9453.857504556
17140848003.90.092.363.823.913.769956392
17139984003.810.010.263.793.823.758316374
17139120003.80.154.113.643.83.629936863
17138256003.650.020.553.633.73.577447590

Your Recent History

Delayed Upgrade Clock