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 (%)
Apr 30, 2014 36.02 36.26 35.74 36.17 75,267 +0.17(+0.48%)
Apr 29, 2014 35.81 36.26 35.81 36.00 98,119 +0.27(+0.75%)
Apr 28, 2014 35.88 36.11 35.38 35.73 128,744 +0.10(+0.29%)
Apr 25, 2014 35.85 35.92 35.37 35.62 164,573 -0.29(-0.81%)
Apr 24, 2014 36.41 36.41 35.82 35.92 143,278 -0.35(-0.97%)
Apr 23, 2014 36.13 36.44 36.13 36.27 115,147 +0.05(+0.14%)
Apr 22, 2014 36.19 36.32 36.12 36.22 116,338 +0.00(+0.00%)
Apr 21, 2014 36.29 36.39 36.07 36.22 120,756 -0.09(-0.26%)
Apr 17, 2014 36.41 36.31 36.31 36.31 174,517 -0.04(-0.12%)
Apr 16, 2014 36.01 36.48 35.92 36.35 154,109 +0.58(+1.61%)
Apr 15, 2014 35.82 36.04 35.60 35.78 410,148 -0.21(-0.57%)
Apr 14, 2014 36.10 36.14 35.73 35.98 238,785 +0.17(+0.48%)
Apr 11, 2014 35.76 36.03 35.67 35.81 361,189 -0.05(-0.14%)
Apr 10, 2014 36.04 36.28 35.72 35.86 165,136 -0.28(-0.76%)
Apr 09, 2014 35.46 36.23 35.46 36.14 301,753 +0.55(+1.55%)
Apr 08, 2014 35.16 35.91 35.16 35.59 154,837 +0.43(+1.22%)
Apr 07, 2014 35.44 35.59 35.10 35.16 168,725 -0.46(-1.30%)
Apr 04, 2014 35.77 36.08 35.36 35.62 343,172 +0.20(+0.56%)
Apr 03, 2014 35.14 35.48 35.14 35.42 169,440 +0.26(+0.73%)
Apr 02, 2014 35.27 35.29 35.12 35.17 147,108 -0.05(-0.15%)
Apr 01, 2014 35.29 35.61 35.06 35.22 135,879 -0.18(-0.51%)
Mar 31, 2014 35.42 35.56 35.11 35.40 217,590 +0.04(+0.12%)
Mar 28, 2014 34.99 35.54 34.99 35.36 164,800 +0.44(+1.26%)
Mar 27, 2014 34.58 35.05 34.40 34.92 140,406 +0.72(+2.11%)
Mar 26, 2014 34.32 34.40 33.98 34.20 155,381 +0.02(+0.05%)
Mar 25, 2014 34.66 34.66 34.18 34.18 119,225 -0.24(-0.69%)
Mar 24, 2014 34.12 34.61 33.81 34.42 232,015 +0.40(+1.18%)
Mar 21, 2014 33.53 34.11 33.49 34.02 271,084 +0.71(+2.12%)
Mar 20, 2014 33.15 33.35 32.92 33.31 154,749 +0.10(+0.31%)
Mar 19, 2014 33.49 33.61 33.09 33.21 194,658 -0.23(-0.69%)
Mar 18, 2014 33.20 33.49 33.13 33.44 138,737 +0.40(+1.21%)
Mar 17, 2014 33.11 33.26 32.98 33.04 222,153 +0.09(+0.28%)
Mar 14, 2014 32.35 32.97 32.28 32.94 203,138 +0.68(+2.11%)
Mar 13, 2014 32.69 32.86 32.24 32.26 177,274 +0.04(+0.13%)
Mar 12, 2014 32.13 32.39 31.97 32.22 124,284 -0.22(-0.68%)
Mar 11, 2014 32.48 32.78 32.36 32.44 157,113 +0.03(+0.08%)
Mar 10, 2014 32.73 32.76 32.35 32.42 137,958 -0.34(-1.04%)
Mar 07, 2014 32.81 32.90 32.66 32.76 181,567 -0.18(-0.54%)
Mar 06, 2014 32.95 33.18 32.76 32.94 214,786 +0.13(+0.39%)
Mar 05, 2014 32.32 32.87 32.20 32.81 271,056 +0.53(+1.64%)
Mar 04, 2014 32.11 32.32 32.04 32.28 257,012 +0.30(+0.93%)
Mar 03, 2014 31.23 32.02 31.07 31.98 363,027 +0.96(+3.10%)
Feb 28, 2014 31.17 31.22 30.94 31.02 261,180 +0.21(+0.69%)
Feb 27, 2014 30.93 30.93 30.75 30.81 127,269 -0.13(-0.41%)
Feb 26, 2014 31.28 31.34 30.74 30.93 214,316 -0.04(-0.11%)
Feb 25, 2014 30.82 31.05 30.60 30.97 432,760 +0.20(+0.66%)
Feb 24, 2014 30.54 30.78 30.45 30.77 395,924 +0.24(+0.77%)
Feb 21, 2014 30.87 30.90 30.52 30.53 281,846 -0.40(-1.28%)
Feb 20, 2014 31.07 31.11 30.84 30.93 182,031 -0.13(-0.43%)
Feb 19, 2014 31.43 31.43 31.00 31.06 304,986 -0.50(-1.57%)
Feb 18, 2014 31.55 31.84 31.48 31.56 227,746 +0.21(+0.67%)
Feb 14, 2014 31.63 31.35 31.35 31.35 170,537 -0.15(-0.48%)
Feb 13, 2014 31.31 31.57 31.11 31.50 238,417 +0.20(+0.65%)
Feb 12, 2014 30.99 31.38 30.87 31.30 447,970 +0.40(+1.31%)
Feb 11, 2014 30.54 31.05 30.40 30.89 326,889 +0.49(+1.61%)
Feb 10, 2014 30.39 30.56 30.21 30.41 363,245 +0.11(+0.36%)
Feb 07, 2014 30.48 30.59 29.72 30.30 1,585,367 -1.38(-4.36%)
Feb 06, 2014 31.41 31.74 31.32 31.68 344,395 +0.39(+1.24%)
Feb 05, 2014 31.11 31.32 30.84 31.29 252,905 +0.35(+1.14%)
Feb 04, 2014 30.66 31.11 30.66 30.94 216,518 +0.44(+1.44%)
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.