Indicators

Baytex Energy Corp (NY: BTE )

3.330 -0.100 (-2.92%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	33.28	33.61	33.23	33.48	114,284	+0.15(+0.45%)
Nov 27, 2013	33.58	33.58	33.12	33.33	221,619	-0.49(-1.45%)
Nov 26, 2013	34.03	34.09	33.73	33.82	232,045	+0.05(+0.14%)
Nov 25, 2013	33.82	33.83	33.55	33.77	239,688	-0.24(-0.70%)
Nov 22, 2013	33.64	34.08	33.64	34.01	462,454	+0.30(+0.88%)
Nov 21, 2013	33.20	33.81	33.11	33.71	471,136	+0.34(+1.03%)
Nov 20, 2013	33.13	33.65	33.13	33.37	542,290	+0.17(+0.52%)
Nov 19, 2013	33.06	33.46	32.99	33.20	540,928	-0.02(-0.05%)
Nov 18, 2013	33.79	33.92	33.09	33.21	498,197	-0.56(-1.65%)
Nov 15, 2013	33.30	33.87	33.18	33.77	507,145	+0.53(+1.60%)
Nov 14, 2013	32.52	33.25	32.30	33.24	470,481	+0.78(+2.40%)
Nov 12, 2013	32.69	32.74	32.33	32.46	97,616	-0.30(-0.93%)
Nov 11, 2013	32.78	32.90	32.47	32.76	133,141	-0.07(-0.22%)
Nov 08, 2013	32.74	32.90	32.52	32.83	136,826	+0.16(+0.50%)
Nov 07, 2013	33.11	33.11	32.65	32.67	159,471	-0.47(-1.41%)
Nov 06, 2013	33.53	33.61	33.05	33.14	110,964	-0.12(-0.37%)
Nov 05, 2013	33.23	33.61	32.98	33.26	150,295	-0.08(-0.25%)
Nov 04, 2013	33.68	33.68	32.93	33.34	154,139	-0.07(-0.22%)

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.