Baytex Energy (BTE)

46.60 +0.55  +1.19%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Baytex Energy Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 45.85 46.63 45.85 46.60 209811
May 24, 2012 46.08 46.29 45.56 46.05 293592
May 23, 2012 44.68 46.07 43.86 45.89 287956
May 22, 2012 45.39 45.65 44.87 45.16 401672
May 21, 2012 44.61 46.23 44.57 46.12 143419
May 18, 2012 45.37 45.85 44.36 44.62 272820
May 17, 2012 45.07 45.82 44.70 45.13 863323
May 16, 2012 45.95 46.43 44.53 44.79 747317
May 15, 2012 46.94 47.01 45.97 46.24 302567
May 14, 2012 47.81 47.81 46.45 46.97 354020
May 11, 2012 47.06 48.91 46.68 48.50 568384
May 10, 2012 49.35 49.37 46.40 46.85 1260235
May 9, 2012 48.71 49.75 48.48 49.51 358515
May 8, 2012 50.09 50.09 49.10 49.66 379200
May 7, 2012 50.67 51.22 50.32 50.57 223494
May 4, 2012 51.43 51.68 50.34 50.80 247678
May 3, 2012 52.70 52.93 51.74 52.18 266868
May 2, 2012 53.50 53.74 52.50 52.69 292876
May 1, 2012 52.83 54.47 52.66 53.96 225660
April 30, 2012 52.90 53.16 52.49 52.80 258152
April 27, 2012 53.86 54.35 53.06 53.23 248757
April 26, 2012 52.14 53.98 51.98 53.66 252093
April 25, 2012 51.79 52.39 51.28 52.22 218314
April 24, 2012 51.36 51.45 50.87 51.26 171359
April 23, 2012 51.17 51.39 50.57 51.17 244686
April 20, 2012 51.85 52.30 51.34 51.52 260085
April 19, 2012 49.82 51.53 49.71 51.35 358289
April 18, 2012 49.65 49.96 49.24 49.60 236232
April 17, 2012 50.06 50.19 49.70 49.72 246554
April 16, 2012 49.53 49.57 49.09 49.39 345767
April 13, 2012 49.56 49.77 49.06 49.40 296446
April 12, 2012 48.30 50.06 48.22 49.93 272322
April 11, 2012 48.31 48.54 47.30 48.01 304555
April 10, 2012 48.44 48.62 47.66 47.96 597069
April 9, 2012 48.84 49.58 48.30 48.78 425937
April 5, 2012 50.46 50.89 49.60 49.90 181829
April 4, 2012 51.69 51.69 50.38 50.62 271507
April 3, 2012 53.44 53.68 52.05 52.50 230382
April 2, 2012 51.95 53.56 51.72 53.20 200396
March 30, 2012 51.76 52.41 51.48 51.86 173760
March 29, 2012 51.83 51.83 50.49 51.55 254447
March 28, 2012 52.79 52.91 51.78 52.04 167131
March 27, 2012 53.24 53.29 52.91 53.01 135008
March 26, 2012 51.60 53.31 51.57 53.27 238039
March 22, 2012 53.10 53.10 51.12 51.49 225942
March 21, 2012 53.80 54.38 53.57 53.72 126839
March 19, 2012 54.48 55.20 54.02 54.80 119371
March 16, 2012 53.81 54.38 53.54 54.37 198803
March 15, 2012 52.96 54.90 52.89 53.72 281308
March 14, 2012 54.47 54.47 52.28 52.65 406788
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

BTE News

$BTE is -5.1% down since open on unusual high volume and -5.4% down since close.
about 18 days ago by TradeBot
$bte sold some
about 27 days ago by Partridge
EOD: Closed: Sold $EWC $BTE $HCA $EWZ, New: Long $GDXJ, Added to long in $VXX, Short: Added to Shorts in $IWM $AXP $AMZN
about 62 days ago by RSDtrading
$BTE forms bearish "Double Top" chart pattern. http://stks.co/2o1B
about 76 days ago by RecogniaEvents
Another energy setting up $BTE http://chart.ly/qsudctl
about 87 days ago by TradetheLeaders
EOD: Closed: Covered $DB $EWQ $EWJ $FXE, Sold $MD $MELI, New: Short $PNC $XLY $HIBB, Long: $XLU $BTE
about 90 days ago by RSDtrading
EOD: Closed: Sold $UUP $BTE $CAF, New: Long: $GDX $GDXJ $SIL, Short: $SPY $HBI $DKS
about 101 days ago by RSDtrading
Just blogged outlook for oils & energy of the next several weeks/months $PXP $PXD $EOG $KOG $USO $UNG $BTE
about 109 days ago by TradetheLeaders
EOD: Closed: Covered $C $GDX, Sold $BTE $WMT $EWH, New: Shorted $IWM $COF, added to short in $ZMH, Long $MD, added to lon in $XLU
about 131 days ago by RSDtrading
EOD: P&L -2bps, Alpha vs. S&P -26bps, Portfolio Beta: 0.08, Net Exposure 86.75% Long, Leverage 38.84%, Closed: Sold $MPEL, New: Long $BTE
about 136 days ago by RSDtrading
RT @KeithMcCullough My Energy tiger likes $BTE long - waiting on price there to hit the buy button @HedgeyeEnergy >monthly div, bot small
about 137 days ago by kwick
@Global_Trader $OIS does look good. Within oil/gas stocks, I also like $AREX, $BTE, $GEOI, $PETD, $WES. No positions, just screen results
about 153 days ago by walktothecabin
loving $BTE at the moment
about 175 days ago by Skyguard
$BTE Red bar after 4 green bars
about 180 days ago by TradeIdeasQuant
$BTE Barclays Initiates BTE with Overweight
about 192 days ago by transenergy
$BTE move it
about 194 days ago by Partridge
Bought at little $BTE long term account
about 283 days ago by Axman66
$BTE has put in a nice intraday flag, over the high and could tag 53.40
about 354 days ago by skayfe
Short candidates discussed in Saturday's video - $REDF, $SINA, $PANL, $APKT, $PCLN, $BTE, $UNT, $SRCL, $CHK, $SM, $ARUN, $BEXP, $MIDD, $SOHU
about 363 days ago by ChartSwingTrade
$BTE Starting to underperform vs SPX. Presenting May 16 at Raymond James Canadaian Energy Conference http://stk.ly/km49zV
about 388 days ago by tradewithpete
$BTE Watch stops & position size. http://stk.ly/gTfGmu
about 414 days ago by tradewithpete
Watchlist for this Week: $WLK $BTE $JAZZ $PDC $GGC $NBR $PTEN $SLW
about 414 days ago by Fibline
$BTE Just keeps moving; no position.
about 417 days ago by flyaway18

Recent Quotes

Symbol Price Chg Chg % Market Cap
BTE 46.60 +0.55 +1.19% 5.534B
BTAL 23.50 -0.07 -0.30%
BT 32.27 -0.05 -0.15% 25.09B
BSX 5.87 -0.04 -0.68% 8.516B
BOBE 40.44 -0.13 -0.32% 1.189B
BNZ 21.20 +0.10 +0.49%
BNY 16.28 +0.04 +0.25%
BNVI 0.116 +0.00 +0.00%
BNS 49.49 -0.58 -1.16% 53.92B
BNHN 16.13 +0.00 +0.00% 288.40M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close