Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Baytex Energy Corp (NY: BTE )

3.450 +0.100 (+2.99%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 40.13 40.93 39.83 40.73 274,081 +1.88(+4.83%)
Nov 29, 2011 38.64 39.20 38.61 38.85 258,122 +0.23(+0.60%)
Nov 28, 2011 39.21 39.34 38.35 38.62 256,762 +1.01(+2.68%)
Nov 25, 2011 37.53 38.01 37.40 37.61 168,658 +0.16(+0.42%)
Nov 23, 2011 38.19 38.42 37.41 37.46 315,771 -1.23(-3.18%)
Nov 22, 2011 38.83 39.00 38.30 38.69 347,188 -0.21(-0.53%)
Nov 21, 2011 39.68 39.68 38.50 38.89 396,296 -1.56(-3.85%)
Nov 18, 2011 40.75 41.26 40.02 40.45 447,508 +0.12(+0.30%)
Nov 17, 2011 41.47 41.50 39.99 40.33 451,907 -1.22(-2.94%)
Nov 16, 2011 41.25 42.45 41.16 41.56 420,478 +0.21(+0.50%)
Nov 15, 2011 41.40 41.75 41.10 41.35 413,973 -0.48(-1.14%)
Nov 14, 2011 42.24 42.59 41.54 41.83 273,506 -0.75(-1.75%)
Nov 11, 2011 42.26 42.94 42.26 42.57 175,341 +0.71(+1.69%)
Nov 10, 2011 41.58 42.22 40.85 41.87 313,208 +1.06(+2.61%)
Nov 09, 2011 41.67 41.80 40.78 40.80 384,575 -1.81(-4.25%)
Nov 08, 2011 42.37 42.76 41.98 42.61 322,376 +0.26(+0.62%)
Nov 07, 2011 42.18 42.48 41.72 42.35 292,293 +0.35(+0.83%)
Nov 04, 2011 41.83 42.30 41.66 42.00 265,203 -0.31(-0.73%)
Nov 03, 2011 42.31 42.55 41.44 42.31 333,392 +0.61(+1.47%)
Nov 02, 2011 42.34 42.49 41.01 41.70 319,584 +0.05(+0.11%)
Nov 01, 2011 40.28 42.04 39.17 41.65 516,143 -0.58(-1.37%)
Oct 31, 2011 43.14 43.33 42.12 42.23 270,321 -1.51(-3.45%)
Oct 28, 2011 42.51 43.94 42.51 43.74 408,640 +0.99(+2.30%)
Oct 27, 2011 43.65 43.88 42.52 42.76 418,714 +0.69(+1.64%)
Oct 26, 2011 41.60 42.41 41.10 42.06 426,238 +1.03(+2.52%)
Oct 25, 2011 42.41 42.41 40.89 41.03 399,738 -1.38(-3.26%)
Oct 24, 2011 41.53 42.96 41.38 42.41 357,371 +1.27(+3.09%)
Oct 21, 2011 40.13 41.25 40.08 41.14 531,667 +1.69(+4.29%)
Oct 20, 2011 39.55 39.55 38.47 39.45 569,217 -0.06(-0.14%)
Oct 19, 2011 39.84 40.46 39.24 39.51 479,136 -0.29(-0.74%)
Oct 18, 2011 38.35 40.54 37.64 39.80 598,602 +1.49(+3.90%)
Oct 17, 2011 39.35 39.49 38.04 38.31 317,208 -1.11(-2.82%)
Oct 14, 2011 39.04 39.65 38.61 39.42 403,364 +1.18(+3.10%)
Oct 13, 2011 38.21 38.58 37.65 38.23 539,436 -0.29(-0.76%)
Oct 12, 2011 37.25 38.85 37.06 38.53 653,693 +2.02(+5.53%)
Oct 11, 2011 35.45 36.71 35.45 36.51 384,770 +0.56(+1.55%)
Oct 10, 2011 36.22 36.81 35.51 35.95 211,187 +0.83(+2.35%)
Oct 07, 2011 35.04 36.02 34.60 35.13 976,596 +0.52(+1.49%)
Oct 06, 2011 34.74 34.90 34.10 34.61 285,275 +1.01(+3.00%)
Oct 05, 2011 32.03 33.87 32.03 33.60 560,168 +1.55(+4.83%)
Oct 04, 2011 30.65 32.09 29.31 32.05 1,047,150 +0.56(+1.79%)
Oct 03, 2011 32.46 33.11 30.80 31.49 525,873 -1.62(-4.90%)
Sep 30, 2011 32.71 33.75 32.58 33.11 330,991 -0.39(-1.16%)
Sep 29, 2011 33.93 34.61 33.05 33.50 630,160 +0.33(+1.01%)
Sep 28, 2011 34.83 34.91 33.13 33.16 399,949 -1.63(-4.68%)
Sep 27, 2011 35.04 35.76 34.55 34.79 539,683 +1.09(+3.23%)
Sep 26, 2011 33.16 33.79 32.02 33.71 731,187 +0.69(+2.09%)
Sep 23, 2011 33.67 34.09 32.68 33.01 504,898 -0.84(-2.49%)
Sep 22, 2011 33.66 34.33 32.62 33.86 667,952 -1.63(-4.59%)
Sep 21, 2011 37.24 37.53 35.49 35.49 473,324 -2.05(-5.46%)
Sep 20, 2011 37.07 37.72 36.79 37.54 448,720 +0.44(+1.18%)
Sep 19, 2011 37.62 37.62 36.45 37.10 463,088 -1.08(-2.83%)
Sep 16, 2011 38.79 38.85 37.88 38.18 360,385 -0.31(-0.81%)
Sep 15, 2011 37.64 38.83 37.15 38.49 635,022 +1.64(+4.44%)
Sep 14, 2011 36.22 37.04 35.76 36.85 489,964 +0.68(+1.89%)
Sep 13, 2011 35.49 36.32 34.72 36.17 559,011 +1.04(+2.96%)
Sep 12, 2011 35.37 35.83 34.26 35.13 700,105 -0.78(-2.17%)
Sep 09, 2011 37.30 37.30 35.62 35.91 617,234 -1.99(-5.26%)
Sep 08, 2011 37.74 38.55 37.69 37.90 493,002 -0.06(-0.17%)
Sep 07, 2011 37.77 38.04 37.52 37.96 412,417 +0.47(+1.25%)
Sep 06, 2011 37.70 37.70 36.56 37.50 572,190 -1.06(-2.76%)
Sep 02, 2011 39.47 39.47 38.07 38.56 423,353 -1.76(-4.36%)
Sep 01, 2011 41.13 41.27 40.17 40.32 453,783 -0.61(-1.49%)
Aug 31, 2011 40.92 41.14 40.36 40.93 414,802 +0.41(+1.00%)
Aug 30, 2011 39.56 40.70 39.24 40.52 362,217 +0.99(+2.51%)
Aug 29, 2011 39.24 39.82 38.94 39.53 402,682 +0.86(+2.22%)
Aug 26, 2011 37.45 38.70 36.75 38.67 375,420 +0.90(+2.38%)
Aug 25, 2011 39.02 39.24 37.49 37.77 403,641 -0.81(-2.10%)
Aug 24, 2011 39.73 39.78 38.22 38.58 440,326 -1.00(-2.53%)
Aug 23, 2011 37.83 39.62 37.24 39.59 422,033 +1.94(+5.15%)
Aug 22, 2011 38.86 38.97 37.02 37.65 388,260 +0.12(+0.32%)
Aug 19, 2011 37.80 39.23 37.35 37.53 489,626 -0.69(-1.81%)
Aug 18, 2011 39.32 39.70 37.71 38.22 566,522 -2.47(-6.07%)
Aug 17, 2011 40.94 41.48 40.33 40.69 321,909 +0.22(+0.55%)
Aug 16, 2011 41.09 41.13 40.04 40.47 456,915 -0.97(-2.34%)
Aug 15, 2011 40.85 42.25 40.78 41.44 454,383 +1.27(+3.17%)
Aug 12, 2011 39.35 40.71 39.02 40.17 711,512 +2.11(+5.53%)
Aug 11, 2011 37.06 38.29 35.80 38.06 781,580 +1.44(+3.93%)
Aug 10, 2011 36.13 37.75 35.16 36.62 889,251 +0.12(+0.33%)
Aug 09, 2011 37.19 37.13 34.73 36.50 950,217 +0.96(+2.71%)
Aug 08, 2011 37.19 37.67 35.34 35.54 1,137,837 -4.29(-10.77%)
Aug 05, 2011 40.76 40.78 37.28 39.83 1,272,816 -0.67(-1.65%)
Aug 04, 2011 42.16 42.18 40.24 40.50 912,145 -2.17(-5.08%)
Aug 03, 2011 43.70 43.70 41.94 42.67 514,699 -0.79(-1.83%)
Aug 02, 2011 44.02 44.51 43.41 43.46 349,321 -0.64(-1.44%)
Aug 01, 2011 45.33 45.46 43.93 44.10 172,289 -0.21(-0.48%)
Jul 29, 2011 42.91 44.58 42.91 44.31 392,255 +0.44(+1.01%)
Jul 28, 2011 44.00 44.62 43.74 43.87 306,883 -0.31(-0.70%)
Jul 27, 2011 45.43 45.43 43.97 44.18 276,417 -1.66(-3.62%)
Jul 26, 2011 46.37 46.62 45.70 45.84 251,639 -0.82(-1.75%)
Jul 25, 2011 46.34 46.91 46.18 46.66 229,945 -0.06(-0.12%)
Jul 22, 2011 46.11 46.81 46.11 46.71 254,470 +0.57(+1.24%)
Jul 21, 2011 45.85 46.57 45.62 46.14 289,847 +0.40(+0.87%)
Jul 20, 2011 46.17 46.28 45.46 45.74 355,107 -0.19(-0.42%)
Jul 19, 2011 45.04 46.23 44.74 45.93 396,712 +1.49(+3.34%)
Jul 18, 2011 43.73 44.55 43.41 44.45 288,883 +0.35(+0.79%)
Jul 15, 2011 43.18 44.23 43.15 44.10 371,120 +1.26(+2.95%)
Jul 14, 2011 43.49 43.58 42.43 42.83 253,966 -0.46(-1.06%)
Jul 13, 2011 42.87 43.90 42.83 43.30 292,397 +0.87(+2.06%)
Jul 12, 2011 42.10 42.82 41.63 42.42 497,344 -0.02(-0.06%)
Jul 11, 2011 43.58 43.58 42.16 42.45 530,225 -1.94(-4.37%)
Jul 08, 2011 44.41 45.03 44.06 44.38 416,569 -0.72(-1.59%)
Jul 07, 2011 44.71 45.63 44.54 45.10 466,294 +0.99(+2.25%)
Jul 06, 2011 44.11 44.33 43.49 44.11 363,099 -0.21(-0.48%)
Jul 05, 2011 43.56 44.74 43.43 44.32 365,786 +1.13(+2.61%)
Jul 01, 2011 43.01 43.45 42.58 43.19 121,820 -0.06(-0.15%)
Jun 30, 2011 42.82 43.59 42.82 43.26 239,393 +0.71(+1.66%)
Jun 29, 2011 41.78 42.76 41.42 42.55 285,455 +1.33(+3.24%)
Jun 28, 2011 40.28 41.35 40.09 41.21 185,342 +1.15(+2.88%)
Jun 27, 2011 39.82 40.24 39.44 40.06 228,807 -0.04(-0.10%)
Jun 24, 2011 40.95 41.01 40.01 40.10 168,185 -0.91(-2.23%)
Jun 23, 2011 40.90 41.10 39.94 41.02 348,366 -0.89(-2.12%)
Jun 22, 2011 41.67 42.29 41.40 41.91 216,252 +0.17(+0.40%)
Jun 21, 2011 40.56 42.01 40.56 41.74 331,987 +1.49(+3.69%)
Jun 20, 2011 40.20 40.29 40.11 40.25 269,725 +0.68(+1.73%)
Jun 17, 2011 39.93 40.12 39.43 39.57 498,524 -0.27(-0.68%)
Jun 16, 2011 40.01 40.27 39.59 39.84 689,874 -0.71(-1.74%)
Jun 15, 2011 41.06 41.53 40.35 40.55 525,396 -0.99(-2.39%)
Jun 14, 2011 40.31 42.01 39.91 41.54 567,585 +1.61(+4.04%)
Jun 13, 2011 40.58 40.63 38.63 39.93 913,282 -0.76(-1.87%)
Jun 10, 2011 41.33 41.45 40.61 40.69 489,154 -0.86(-2.07%)
Jun 09, 2011 41.56 41.85 41.08 41.55 451,054 -0.04(-0.10%)
Jun 08, 2011 42.92 43.34 41.45 41.59 455,180 -1.45(-3.36%)
Jun 07, 2011 43.04 43.35 42.43 43.03 390,255 +0.07(+0.17%)
Jun 06, 2011 44.50 44.57 42.82 42.96 532,085 -1.96(-4.37%)
Jun 03, 2011 44.41 45.12 43.99 44.92 235,736 +0.64(+1.44%)
May 24, 2011 44.34 44.73 43.90 44.29 425,854 +0.25(+0.58%)
May 23, 2011 43.61 44.08 43.32 44.03 298,597 -0.48(-1.09%)
May 20, 2011 44.20 44.70 43.26 44.52 490,280 +0.46(+1.05%)
May 19, 2011 43.27 44.42 43.27 44.06 400,906 +0.79(+1.82%)
May 18, 2011 41.96 43.30 41.96 43.27 563,734 +1.34(+3.20%)
May 17, 2011 41.72 42.17 40.47 41.93 711,140 -0.25(-0.60%)
May 16, 2011 43.21 43.58 41.99 42.18 539,377 -1.39(-3.19%)
May 13, 2011 43.45 44.02 42.78 43.57 472,125 +0.48(+1.11%)
May 12, 2011 42.60 43.87 42.03 43.10 690,770 -0.27(-0.62%)
May 11, 2011 46.22 46.24 43.20 43.37 860,730 -2.94(-6.35%)
May 10, 2011 45.66 47.17 45.49 46.31 839,004 +0.74(+1.62%)
May 09, 2011 44.58 45.74 44.38 45.57 465,879 +1.26(+2.83%)
May 06, 2011 43.57 45.86 43.51 44.31 803,428 +0.95(+2.18%)
May 05, 2011 46.24 46.24 43.30 43.37 1,280,010 -3.51(-7.49%)
May 04, 2011 48.66 48.78 46.39 46.88 640,575 -1.95(-3.99%)
May 03, 2011 48.65 49.10 48.19 48.83 392,402 -0.10(-0.20%)
May 02, 2011 48.91 49.01 48.86 48.92 256,867 -0.04(-0.08%)
Apr 29, 2011 48.64 49.06 48.51 48.96 174,893 +0.14(+0.29%)
Apr 28, 2011 47.96 48.95 47.51 48.82 245,667 +0.67(+1.39%)
Apr 27, 2011 48.35 48.43 47.86 48.15 243,643 +0.03(+0.07%)
Apr 26, 2011 48.18 48.61 47.90 48.12 170,271 -0.03(-0.07%)
Apr 25, 2011 48.33 48.48 47.94 48.15 146,413 -0.35(-0.72%)
Apr 21, 2011 48.40 48.62 48.04 48.50 179,766 +0.33(+0.68%)
Apr 20, 2011 47.51 48.26 47.27 48.17 288,148 +1.14(+2.43%)
Apr 19, 2011 46.51 47.23 46.28 47.03 139,428 +0.43(+0.92%)
Apr 18, 2011 46.59 46.80 45.43 46.60 266,498 -0.60(-1.28%)
Apr 15, 2011 46.87 47.27 46.74 47.20 309,800 +0.20(+0.42%)
Apr 14, 2011 46.66 47.29 46.52 47.01 337,767 -0.02(-0.03%)
Apr 13, 2011 46.62 47.35 46.49 47.02 319,095 +0.56(+1.20%)
Apr 12, 2011 47.13 47.13 46.08 46.47 476,585 -1.18(-2.48%)
Apr 11, 2011 48.36 48.36 47.53 47.65 375,697 -0.87(-1.80%)
Apr 08, 2011 47.78 48.56 47.74 48.52 325,672 +1.00(+2.11%)
Apr 07, 2011 47.13 48.08 47.13 47.52 302,044 +0.76(+1.63%)
Apr 06, 2011 47.53 47.53 46.52 46.76 239,460 -0.51(-1.08%)
Apr 05, 2011 46.90 47.43 46.90 47.27 210,299 +0.26(+0.56%)
Apr 04, 2011 47.19 47.43 46.77 47.01 201,875 -0.07(-0.15%)
Apr 01, 2011 46.60 47.58 46.60 47.08 301,844 +0.69(+1.49%)
Mar 31, 2011 45.87 46.46 45.75 46.39 195,667 +0.60(+1.32%)
Mar 30, 2011 45.27 45.97 45.27 45.78 179,639 +0.42(+0.93%)
Mar 29, 2011 44.96 45.45 44.68 45.36 179,613 +0.21(+0.46%)
Mar 28, 2011 45.00 45.82 44.99 45.16 175,514 -0.10(-0.21%)
Mar 25, 2011 45.71 46.00 45.10 45.25 252,176 -0.57(-1.25%)
Mar 24, 2011 45.76 46.07 45.29 45.82 348,225 +0.21(+0.45%)
Mar 23, 2011 45.66 46.02 45.44 45.62 369,491 -0.18(-0.40%)
Mar 22, 2011 45.73 46.20 45.16 45.80 358,734 -0.15(-0.33%)
Mar 21, 2011 45.49 46.00 45.46 45.95 306,127 +1.07(+2.39%)
Mar 18, 2011 44.98 45.37 44.76 44.88 482,460 +0.17(+0.37%)
Mar 17, 2011 43.55 44.94 43.37 44.71 416,594 +1.97(+4.61%)
Mar 16, 2011 42.59 43.70 42.12 42.74 565,846 +0.16(+0.37%)
Mar 15, 2011 42.30 42.99 42.28 42.58 781,343 -0.29(-0.69%)
Mar 14, 2011 42.62 43.06 41.52 42.87 476,263 -0.02(-0.04%)
Mar 11, 2011 41.66 43.10 41.36 42.89 487,683 +0.25(+0.58%)
Mar 10, 2011 42.93 43.10 41.17 42.64 782,361 -0.73(-1.69%)
Mar 09, 2011 43.99 44.00 42.93 43.38 649,358 -1.25(-2.80%)
Mar 08, 2011 44.88 45.77 44.30 44.62 333,825 -0.30(-0.67%)
Mar 07, 2011 45.77 46.03 44.34 44.92 273,146 -0.71(-1.55%)
Mar 04, 2011 44.96 45.68 44.92 45.63 230,565 +0.52(+1.16%)
Mar 03, 2011 45.44 45.44 44.29 45.11 558,658 -0.27(-0.60%)
Mar 02, 2011 45.66 45.77 45.28 45.38 282,621 -0.25(-0.54%)
Mar 01, 2011 45.76 46.51 45.54 45.62 418,751 -0.14(-0.31%)
Feb 28, 2011 45.07 45.79 44.81 45.77 273,848 +1.10(+2.47%)
Feb 25, 2011 43.53 44.69 43.40 44.66 230,816 +1.18(+2.72%)
Feb 24, 2011 44.23 44.81 43.24 43.48 379,806 -0.49(-1.12%)
Feb 23, 2011 43.15 44.36 43.15 43.97 370,624 +0.93(+2.16%)
Feb 22, 2011 42.65 43.16 42.65 43.04 329,473 +0.89(+2.11%)
Feb 18, 2011 42.41 42.44 42.03 42.15 175,200 -0.17(-0.39%)
Feb 17, 2011 42.30 42.37 41.66 42.32 163,427 +0.11(+0.26%)
Feb 16, 2011 41.98 42.49 41.86 42.21 222,497 +0.41(+0.99%)
Feb 15, 2011 41.71 41.98 41.55 41.79 224,454 +0.14(+0.32%)
Feb 14, 2011 41.20 41.74 41.18 41.66 150,010 +0.53(+1.29%)
Feb 11, 2011 40.25 41.33 40.17 41.13 169,591 +0.89(+2.21%)
Feb 10, 2011 40.17 40.32 39.90 40.24 200,568 -0.21(-0.53%)
Feb 09, 2011 40.52 40.83 40.29 40.45 217,635 -0.10(-0.24%)
Feb 08, 2011 40.80 40.85 40.40 40.55 188,452 -0.21(-0.53%)
Feb 07, 2011 40.87 41.28 40.67 40.76 243,379 +0.20(+0.49%)
Feb 04, 2011 40.95 41.17 40.28 40.56 182,208 -0.27(-0.66%)
Feb 03, 2011 39.82 41.14 39.77 40.83 489,964 +1.00(+2.51%)
Feb 02, 2011 39.73 39.98 39.67 39.83 531,486 +0.18(+0.46%)
Feb 01, 2011 39.57 39.78 39.46 39.65 386,174 +0.33(+0.85%)
Jan 31, 2011 39.21 39.58 39.12 39.31 329,519 +0.26(+0.67%)
Jan 28, 2011 38.54 39.41 38.34 39.05 331,371 +0.47(+1.22%)
Jan 27, 2011 38.30 38.70 38.18 38.58 253,822 +0.33(+0.85%)
Jan 26, 2011 37.37 38.31 37.29 38.26 251,057 +0.92(+2.47%)
Jan 25, 2011 37.69 37.79 36.91 37.34 383,398 -0.47(-1.24%)
Jan 24, 2011 38.27 38.36 37.78 37.81 227,342 -0.46(-1.20%)
Jan 21, 2011 38.70 38.92 38.12 38.27 791,488 -0.14(-0.37%)
Jan 20, 2011 37.98 38.47 37.23 38.41 409,995 +0.17(+0.44%)
Jan 19, 2011 38.53 38.77 38.04 38.24 474,895 -0.36(-0.93%)
Jan 18, 2011 38.54 38.85 38.45 38.60 228,569 +0.82(+2.17%)
Jan 14, 2011 37.46 38.00 37.30 37.78 477,683 +0.16(+0.42%)
Jan 13, 2011 37.77 37.78 37.42 37.62 177,282 -0.10(-0.27%)
Jan 12, 2011 37.71 38.10 37.52 37.73 156,604 +0.38(+1.02%)
Jan 11, 2011 37.36 37.55 37.18 37.34 170,250 +0.17(+0.45%)
Jan 10, 2011 37.15 37.44 36.75 37.18 151,699 +0.04(+0.11%)
Jan 07, 2011 37.27 37.46 36.75 37.14 147,549 +0.09(+0.24%)
Jan 06, 2011 37.29 37.41 36.85 37.05 299,602 -0.18(-0.49%)
Jan 05, 2011 37.26 37.55 37.04 37.23 138,249 -0.17(-0.47%)
Jan 04, 2011 37.72 37.91 37.29 37.41 268,288 -0.25(-0.65%)
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.