Indicators

Baytex Energy Corp (NY: BTE )

3.410 +0.070 (+2.10%)

Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	2.173	2.242	1.986	2.094	4,294,693	-0.03(-1.40%)
Jan 28, 2016	2.213	2.262	2.015	2.124	3,219,723	+0.19(+9.69%)
Jan 27, 2016	1.827	2.143	1.798	1.936	3,334,489	+0.05(+2.62%)
Jan 26, 2016	1.738	1.926	1.650	1.887	1,949,522	+0.21(+12.35%)
Jan 25, 2016	1.887	1.916	1.659	1.679	2,091,957	-0.27(-13.71%)
Jan 22, 2016	1.985	2.055	1.847	1.946	3,571,377	+0.29(+17.26%)
Jan 21, 2016	1.343	1.699	1.304	1.659	3,499,764	+0.34(+25.37%)
Jan 20, 2016	1.254	1.403	1.067	1.324	3,729,913	+0.02(+1.52%)
Jan 19, 2016	1.659	1.679	1.284	1.304	2,488,578	-0.31(-19.02%)
Jan 15, 2016	1.699	1.610	1.610	1.610	2,654,658	-0.25(-13.30%)
Jan 14, 2016	1.837	1.926	1.729	1.857	2,177,539	+0.05(+2.73%)
Jan 13, 2016	2.074	2.094	1.778	1.808	1,868,371	-0.13(-6.63%)
Jan 12, 2016	2.282	2.302	1.748	1.936	3,403,177	-0.27(-12.11%)
Jan 11, 2016	2.519	2.539	2.183	2.203	2,553,839	-0.35(-13.57%)
Jan 08, 2016	2.766	2.766	2.509	2.548	3,032,401	-0.09(-3.37%)
Jan 07, 2016	2.766	2.894	2.627	2.637	2,058,894	-0.27(-9.18%)
Jan 06, 2016	2.944	3.023	2.874	2.904	1,530,777	-0.19(-6.07%)
Jan 05, 2016	3.220	3.240	3.052	3.092	1,409,762	-0.14(-4.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.