Skip to main content

Baytex Energy Corp (NY: BTE )

3.170 -0.070 (-2.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 2.678 2.698 2.492 2.501 1,476,944 -0.16(-5.90%)
Feb 27, 2018 2.737 2.756 2.639 2.658 1,748,639 -0.08(-2.87%)
Feb 26, 2018 2.658 2.747 2.639 2.737 1,258,460 +0.10(+3.72%)
Feb 23, 2018 2.550 2.639 2.550 2.639 1,176,129 +0.10(+3.86%)
Feb 22, 2018 2.541 1,261,090 +0.06(+2.37%)
Feb 21, 2018 2.511 2.570 2.472 2.482 952,107 -0.05(-1.94%)
Feb 20, 2018 2.511 2.565 2.501 2.531 1,109,650 +0.02(+0.78%)
Feb 16, 2018 2.511 2.511 2.511 0 -0.03(-1.16%)
Feb 15, 2018 2.590 2.590 2.444 2.541 1,602,648 -0.05(-1.89%)
Feb 14, 2018 2.433 2.600 2.364 2.590 1,575,436 +0.13(+5.18%)
Feb 13, 2018 2.511 2.511 2.423 2.462 1,302,854 -0.11(-4.20%)
Feb 12, 2018 2.531 2.590 2.482 2.570 1,832,936 +0.10(+3.97%)
Feb 09, 2018 2.482 2.501 2.335 2.472 2,496,978 +0.00(+0.00%)
Feb 08, 2018 2.609 2.649 2.472 2.472 2,057,420 -0.14(-5.26%)
Feb 07, 2018 2.756 2.766 2.580 2.609 2,166,218 -0.15(-5.34%)
Feb 06, 2018 2.600 2.786 2.570 2.756 2,366,685 +0.04(+1.44%)
Feb 05, 2018 2.756 2.806 2.653 2.717 2,447,139 -0.09(-3.15%)
Feb 02, 2018 2.933 2.933 2.747 2.806 2,996,608 -0.19(-6.23%)
Feb 01, 2018 3.002 3.080 2.948 2.992 2,383,839 +0.01(+0.33%)
Jan 31, 2018 3.012 3.041 2.913 2.982 2,313,892 -0.02(-0.65%)
Jan 30, 2018 3.080 3.100 3.051 3.002 2,520,826 -0.16(-4.97%)
Jan 29, 2018 3.247 3.276 3.149 3.159 1,782,422 -0.14(-4.17%)
Jan 26, 2018 3.296 3.365 3.267 3.296 1,242,126 +0.00(+0.00%)
Jan 25, 2018 3.433 3.473 3.286 3.296 2,271,289 -0.10(-2.89%)
Jan 24, 2018 3.384 3.414 3.296 3.394 2,193,542 +0.01(+0.29%)
Jan 23, 2018 3.286 3.404 3.257 3.384 2,213,407 +0.12(+3.60%)
Jan 22, 2018 3.237 3.286 3.159 3.267 1,740,274 +0.07(+2.15%)
Jan 19, 2018 3.198 3.222 3.119 3.198 1,350,187 -0.03(-0.91%)
Jan 18, 2018 3.286 3.330 3.198 3.227 1,963,957 -0.05(-1.50%)
Jan 17, 2018 3.208 3.325 3.178 3.276 2,366,223 +0.06(+1.83%)
Jan 16, 2018 3.335 3.345 3.193 3.218 2,726,045 -0.06(-1.80%)
Jan 12, 2018 3.276 3.276 3.276 0 +0.05(+1.52%)
Jan 11, 2018 3.218 3.305 3.188 3.227 3,039,688 +0.08(+2.49%)
Jan 10, 2018 3.188 3.257 3.119 3.149 1,994,408 +0.02(+0.63%)
Jan 09, 2018 3.070 3.149 2.992 3.129 2,775,865 +0.10(+3.24%)
Jan 08, 2018 3.090 3.090 2.986 3.031 1,398,933 -0.02(-0.64%)
Jan 05, 2018 3.159 3.159 3.031 3.051 2,463,193 -0.17(-5.18%)
Jan 04, 2018 3.208 3.257 3.139 3.218 2,293,609 +0.02(+0.61%)
Jan 03, 2018 3.119 3.218 3.090 3.198 2,146,460 +0.16(+5.16%)
Jan 02, 2018 3.002 3.051 2.977 3.041 1,789,255 +0.10(+3.33%)
Dec 29, 2017 2.943 2.943 2.943 0 +0.00(+0.00%)
Dec 28, 2017 2.864 2.943 2.857 2.943 1,857,571 +0.09(+3.09%)
Dec 27, 2017 2.982 2.982 2.825 2.855 2,340,668 -0.18(-5.83%)
Dec 26, 2017 2.776 3.090 2.748 3.031 2,575,893 +0.29(+10.75%)
Dec 22, 2017 2.786 2.835 2.707 2.737 1,858,546 -0.06(-2.11%)
Dec 21, 2017 2.727 2.815 2.688 2.796 2,302,247 +0.07(+2.52%)
Dec 20, 2017 2.678 2.756 2.629 2.727 1,743,636 +0.07(+2.58%)
Dec 19, 2017 2.776 2.776 2.658 2.658 1,171,465 -0.08(-2.87%)
Dec 18, 2017 2.747 2.806 2.688 2.737 2,327,253 +0.01(+0.36%)
Dec 15, 2017 2.904 2.913 2.717 2.727 1,446,353 -0.16(-5.44%)
Dec 14, 2017 2.864 2.953 2.845 2.884 1,803,226 -0.02(-0.68%)
Dec 13, 2017 2.943 2.972 2.894 2.904 1,337,270 -0.05(-1.66%)
Dec 12, 2017 3.041 3.080 2.933 2.953 1,615,956 -0.07(-2.27%)
Dec 11, 2017 3.110 3.110 2.982 3.021 1,726,025 -0.09(-2.84%)
Dec 08, 2017 3.188 3.198 3.080 3.110 1,390,809 +0.04(+1.28%)
Dec 07, 2017 3.149 3.188 3.070 3.070 1,328,974 -0.07(-2.19%)
Dec 06, 2017 3.325 3.139 3.139 2,342,724 -0.23(-6.71%)
Dec 05, 2017 3.227 3.404 3.227 3.365 1,953,228 +0.10(+3.00%)
Dec 04, 2017 3.414 3.424 3.247 3.267 2,351,552 -0.19(-5.40%)
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.