Skip to main content

Baytex Energy Corp (NY: BTE )

3.300 +0.080 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 1.746 1.746 1.658 1.658 1,964,003 -0.03(-1.74%)
Mar 28, 2019 1.707 1.707 1.658 1.687 1,006,772 -0.02(-1.15%)
Mar 27, 2019 1.756 1.776 1.697 1.707 1,156,724 -0.06(-3.33%)
Mar 26, 2019 1.736 1.795 1.726 1.766 1,660,580 +0.07(+4.05%)
Mar 25, 2019 1.707 1.736 1.673 1.697 1,260,061 -0.03(-1.70%)
Mar 22, 2019 1.815 1.815 1.707 1.726 1,882,144 -0.11(-5.88%)
Mar 21, 2019 1.795 1.844 1.766 1.834 3,305,415 +0.07(+3.89%)
Mar 20, 2019 1.677 1.815 1.648 1.766 2,961,418 +0.09(+5.26%)
Mar 19, 2019 1.707 1.746 1.677 1.677 1,320,169 -0.03(-1.72%)
Mar 18, 2019 1.658 1.707 1.648 1.707 847,765 +0.06(+3.57%)
Mar 15, 2019 1.687 1.697 1.648 1.648 1,184,661 -0.05(-2.89%)
Mar 14, 2019 1.707 1.726 1.687 1.697 853,470 -0.02(-1.14%)
Mar 13, 2019 1.687 1.726 1.663 1.717 1,640,702 +0.05(+2.94%)
Mar 12, 2019 1.687 1.715 1.658 1.668 1,127,153 -0.01(-0.58%)
Mar 11, 2019 1.677 1.717 1.648 1.677 1,349,704 +0.03(+1.79%)
Mar 08, 2019 1.619 1.658 1.540 1.648 3,347,348 +0.00(+0.00%)
Mar 07, 2019 1.736 1.736 1.620 1.648 1,515,529 -0.05(-2.89%)
Mar 06, 2019 1.677 1.776 1.677 1.697 2,920,596 -0.05(-2.81%)
Mar 05, 2019 1.756 1.756 1.707 1.746 1,195,420 +0.02(+1.14%)
Mar 04, 2019 1.795 1.805 1.697 1.726 1,843,445 -0.06(-3.30%)
Mar 01, 2019 1.756 1.834 1.756 1.785 1,706,397 +0.03(+1.68%)
Feb 28, 2019 1.825 1.825 1.746 1.756 1,215,401 -0.06(-3.24%)
Feb 27, 2019 1.825 1.903 1.815 1.815 1,482,236 +0.01(+0.54%)
Feb 26, 2019 1.677 1.815 1.668 1.805 1,788,418 +0.11(+6.36%)
Feb 25, 2019 1.697 1.741 1.687 1.697 992,574 -0.03(-1.70%)
Feb 22, 2019 1.717 1.766 1.712 1.726 1,130,938 +0.05(+2.92%)
Feb 21, 2019 1.756 1.756 1.668 1.677 1,956,752 -0.09(-5.00%)
Feb 20, 2019 1.776 1.825 1.746 1.766 1,794,127 -0.01(-0.55%)
Feb 19, 2019 1.687 1.785 1.687 1.776 1,563,301 +0.09(+5.23%)
Feb 15, 2019 1.697 1.736 1.677 1.687 1,600,480 +0.04(+2.38%)
Feb 14, 2019 1.589 1.673 1.589 1.648 1,356,813 +0.03(+1.82%)
Feb 13, 2019 1.560 1.628 1.530 1.619 1,861,155 +0.08(+5.10%)
Feb 12, 2019 1.550 1.550 1.491 1.540 1,280,573 +0.05(+3.29%)
Feb 11, 2019 1.471 1.516 1.452 1.491 1,477,396 +0.02(+1.33%)
Feb 08, 2019 1.481 1.501 1.462 1.471 1,305,665 +0.00(+0.00%)
Feb 07, 2019 1.520 1.530 1.442 1.471 2,897,485 -0.07(-4.46%)
Feb 06, 2019 1.589 1.609 1.530 1.540 2,181,339 -0.06(-3.68%)
Feb 05, 2019 1.609 1.638 1.579 1.599 1,953,422 -0.02(-1.21%)
Feb 04, 2019 1.619 1.638 1.589 1.619 1,454,101 -0.02(-1.20%)
Feb 01, 2019 1.648 1.677 1.619 1.638 1,947,183 -0.01(-0.60%)
Jan 31, 2019 1.668 1.707 1.619 1.648 1,813,810 +0.00(+0.00%)
Jan 30, 2019 1.599 1.687 1.579 1.648 2,407,837 +0.07(+4.35%)
Jan 29, 2019 1.619 1.638 1.570 1.579 1,824,189 -0.02(-1.23%)
Jan 28, 2019 1.619 1.638 1.570 1.599 1,816,006 -0.06(-3.55%)
Jan 25, 2019 1.628 1.668 1.609 1.658 1,720,975 +0.05(+3.05%)
Jan 24, 2019 1.619 1.648 1.589 1.609 2,259,218 -0.01(-0.61%)
Jan 23, 2019 1.707 1.726 1.599 1.619 2,219,243 -0.08(-4.62%)
Jan 22, 2019 1.746 1.776 1.658 1.697 2,394,020 -0.19(-9.90%)
Jan 18, 2019 1.923 1.962 1.864 1.883 2,875,563 -0.05(-2.54%)
Jan 17, 2019 1.962 1.967 1.918 1.932 1,787,514 -0.06(-2.96%)
Jan 16, 2019 1.991 2.021 1.962 1.991 1,004,315 +0.01(+0.50%)
Jan 15, 2019 1.942 2.003 1.932 1.982 1,643,677 +0.07(+3.59%)
Jan 14, 2019 1.942 1.982 1.903 1.913 1,327,986 -0.05(-2.50%)
Jan 11, 2019 1.932 1.977 1.874 1.962 2,188,070 +0.03(+1.52%)
Jan 10, 2019 1.834 1.942 1.834 1.932 1,297,755 +0.04(+2.07%)
Jan 09, 2019 1.893 1.923 1.815 1.893 2,104,226 +0.07(+3.76%)
Jan 08, 2019 1.923 1.952 1.795 1.825 2,357,717 -0.06(-3.12%)
Jan 07, 2019 1.893 1.962 1.847 1.883 2,554,347 +0.02(+1.05%)
Jan 04, 2019 1.834 1.893 1.795 1.864 1,659,810 +0.10(+5.56%)
Jan 03, 2019 1.795 1.815 1.707 1.766 2,429,699 +0.00(+0.00%)
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.