Indicators

Baytex Energy Corp (NY: BTE )

3.490 +0.050 (+1.45%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	1.087	1.087	1.057	1.067	699,654	-0.03(-2.70%)
Nov 27, 2019	1.077	1.106	1.057	1.096	1,785,126	+0.01(+0.91%)
Nov 26, 2019	1.096	1.116	1.067	1.087	1,810,655	+0.00(+0.00%)
Nov 25, 2019	1.116	1.136	1.087	1.087	1,708,484	-0.04(-3.51%)
Nov 22, 2019	1.146	1.156	1.106	1.126	1,604,619	-0.02(-1.72%)
Nov 21, 2019	1.106	1.166	1.101	1.146	1,741,479	+0.05(+4.50%)
Nov 20, 2019	1.096	1.136	1.077	1.096	1,400,324	+0.00(+0.00%)
Nov 19, 2019	1.146	1.146	1.077	1.096	2,873,824	-0.05(-4.31%)
Nov 18, 2019	1.225	1.225	1.146	1.146	1,544,051	-0.09(-7.20%)
Nov 15, 2019	1.205	1.245	1.189	1.235	1,518,567	+0.03(+2.46%)
Nov 14, 2019	1.235	1.245	1.200	1.205	1,088,301	-0.01(-0.81%)
Nov 13, 2019	1.235	1.254	1.215	1.215	880,666	-0.02(-1.60%)
Nov 12, 2019	1.245	1.284	1.225	1.235	1,232,550	-0.01(-0.79%)
Nov 11, 2019	1.235	1.264	1.215	1.245	802,211	+0.00(+0.00%)
Nov 08, 2019	1.294	1.294	1.245	1.245	898,992	-0.05(-3.82%)
Nov 07, 2019	1.304	1.333	1.284	1.294	1,521,137	+0.02(+1.55%)
Nov 06, 2019	1.264	1.314	1.235	1.274	1,750,387	+0.01(+0.78%)
Nov 05, 2019	1.235	1.274	1.225	1.264	4,818,262	+0.05(+4.07%)
Nov 04, 2019	1.225	1.264	1.195	1.215	2,958,743	+0.03(+2.50%)

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.