Skip to main content

Baytex Energy Corp (NY: BTE )

3.220 +0.050 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 33.05 33.38 33.00 33.25 115,078 +0.15(+0.45%)
Nov 27, 2013 33.35 33.35 32.89 33.10 223,159 -0.49(-1.45%)
Nov 26, 2013 33.79 33.86 33.50 33.58 233,657 +0.05(+0.14%)
Nov 25, 2013 33.59 33.59 33.32 33.54 241,354 -0.24(-0.70%)
Nov 22, 2013 33.41 33.85 33.41 33.77 465,668 +0.29(+0.88%)
Nov 21, 2013 32.97 33.58 32.88 33.48 474,411 +0.34(+1.03%)
Nov 20, 2013 32.90 33.42 32.90 33.14 546,059 +0.17(+0.52%)
Nov 19, 2013 32.83 33.23 32.76 32.97 544,687 -0.02(-0.05%)
Nov 18, 2013 33.56 33.68 32.86 32.98 501,660 -0.55(-1.65%)
Nov 15, 2013 33.07 33.63 32.95 33.54 510,669 +0.53(+1.60%)
Nov 14, 2013 32.30 33.02 32.08 33.01 473,750 +0.77(+2.40%)
Nov 12, 2013 32.47 32.52 32.10 32.23 98,295 -0.30(-0.93%)
Nov 11, 2013 32.55 32.67 32.25 32.53 134,066 -0.07(-0.22%)
Nov 08, 2013 32.51 32.67 32.30 32.61 137,776 +0.16(+0.50%)
Nov 07, 2013 32.88 32.88 32.42 32.44 160,579 -0.46(-1.41%)
Nov 06, 2013 33.30 33.37 32.83 32.91 111,735 -0.12(-0.37%)
Nov 05, 2013 33.00 33.38 32.75 33.03 151,340 -0.08(-0.25%)
Nov 04, 2013 33.45 33.45 32.71 33.11 155,211 -0.07(-0.22%)
Nov 01, 2013 34.04 34.09 33.14 33.19 209,739 -0.88(-2.58%)
Oct 31, 2013 33.94 34.53 33.94 34.07 208,490 +0.27(+0.80%)
Oct 30, 2013 34.33 34.51 33.54 33.80 241,683 +0.24(+0.73%)
Oct 29, 2013 33.27 33.59 33.16 33.55 104,938 +0.60(+1.81%)
Oct 28, 2013 32.93 33.11 32.80 32.96 91,481 +0.06(+0.17%)
Oct 25, 2013 33.12 33.13 32.83 32.90 206,114 -0.15(-0.46%)
Oct 24, 2013 32.81 33.14 32.76 33.05 103,546 +0.15(+0.44%)
Oct 23, 2013 33.54 33.54 32.82 32.91 215,267 -0.74(-2.20%)
Oct 22, 2013 33.68 34.30 33.58 33.65 168,091 -0.38(-1.11%)
Oct 21, 2013 34.37 34.54 33.98 34.03 95,861 -0.31(-0.89%)
Oct 18, 2013 34.09 34.46 34.05 34.34 111,243 +0.35(+1.04%)
Oct 17, 2013 33.54 34.23 33.47 33.98 133,956 +0.50(+1.49%)
Oct 16, 2013 33.09 33.55 32.98 33.48 121,395 +0.59(+1.79%)
Oct 15, 2013 32.75 33.26 32.75 32.89 174,312 -0.17(-0.51%)
Oct 14, 2013 32.78 33.10 32.70 33.06 79,681 +0.27(+0.84%)
Oct 11, 2013 32.08 32.88 31.97 32.79 147,831 +0.52(+1.62%)
Oct 10, 2013 31.97 32.31 31.97 32.26 172,415 +0.44(+1.39%)
Oct 09, 2013 32.18 32.27 31.66 31.82 143,553 -0.52(-1.62%)
Oct 08, 2013 32.53 32.57 31.89 32.34 284,523 -0.15(-0.45%)
Oct 07, 2013 32.58 32.62 32.44 32.49 153,813 -0.44(-1.32%)
Oct 04, 2013 32.58 32.97 32.58 32.93 94,077 +0.31(+0.94%)
Oct 03, 2013 33.02 33.02 32.44 32.62 118,762 -0.40(-1.20%)
Oct 02, 2013 33.12 33.12 32.74 33.01 150,392 -0.22(-0.66%)
Oct 01, 2013 33.34 33.65 33.08 33.23 154,258 -0.31(-0.94%)
Sep 27, 2013 33.48 33.88 33.38 33.55 143,417 +0.06(+0.17%)
Sep 26, 2013 33.32 33.72 33.22 33.49 156,521 +0.49(+1.48%)
Sep 25, 2013 33.01 33.66 32.98 33.00 275,536 -0.03(-0.10%)
Sep 24, 2013 32.54 33.25 32.50 33.03 184,788 +0.53(+1.64%)
Sep 23, 2013 32.09 32.73 31.92 32.50 154,840 +0.30(+0.92%)
Sep 20, 2013 32.43 32.66 32.17 32.20 155,824 -0.49(-1.49%)
Sep 19, 2013 32.76 32.93 32.48 32.69 221,244 -0.05(-0.15%)
Sep 18, 2013 32.18 32.95 31.77 32.74 172,372 +0.65(+2.01%)
Sep 17, 2013 31.76 32.23 31.69 32.09 120,380 +0.39(+1.23%)
Sep 16, 2013 31.77 31.77 31.57 31.70 196,031 +0.12(+0.38%)
Sep 13, 2013 31.72 31.73 31.45 31.58 173,879 -0.19(-0.60%)
Sep 12, 2013 32.14 32.14 31.71 31.77 179,243 -0.49(-1.51%)
Sep 11, 2013 31.96 32.32 31.63 32.26 295,878 +0.19(+0.60%)
Sep 10, 2013 32.17 32.20 31.67 32.07 171,465 -0.07(-0.22%)
Sep 09, 2013 32.24 32.40 31.99 32.14 152,387 +0.05(+0.15%)
Sep 06, 2013 32.19 32.55 32.03 32.09 179,936 +0.14(+0.45%)
Sep 05, 2013 31.74 32.06 31.50 31.95 174,453 +0.14(+0.45%)
Sep 04, 2013 31.41 31.93 31.34 31.81 539,079 +0.25(+0.78%)
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.