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, 2018 4.169 4.458 4.130 4.385 4,233,836 +0.20(+4.68%)
Apr 27, 2018 4.257 4.375 4.110 4.189 2,964,706 -0.14(-3.17%)
Apr 26, 2018 4.346 4.385 4.213 4.326 4,484,101 +0.12(+2.80%)
Apr 25, 2018 3.914 4.228 3.855 4.208 4,760,353 +0.27(+6.98%)
Apr 24, 2018 4.042 4.088 3.806 3.934 4,239,653 -0.01(-0.25%)
Apr 23, 2018 3.728 3.953 3.659 3.943 2,770,297 +0.19(+4.96%)
Apr 20, 2018 3.688 3.815 3.561 3.757 2,503,858 +0.03(+0.79%)
Apr 19, 2018 3.728 3.826 3.679 3.728 2,387,701 +0.06(+1.60%)
Apr 18, 2018 3.571 3.728 3.541 3.669 2,748,941 +0.20(+5.65%)
Apr 17, 2018 3.335 3.502 3.276 3.473 2,391,653 +0.16(+4.73%)
Apr 16, 2018 3.237 3.394 3.168 3.316 2,120,246 +0.08(+2.42%)
Apr 13, 2018 3.218 3.276 3.198 3.237 1,542,178 +0.06(+1.85%)
Apr 12, 2018 3.139 3.213 3.070 3.178 1,351,245 +0.03(+0.93%)
Apr 11, 2018 3.061 3.222 3.061 3.149 1,729,226 +0.09(+2.88%)
Apr 10, 2018 2.982 3.110 2.962 3.061 2,110,946 +0.16(+5.41%)
Apr 09, 2018 2.923 2.992 2.869 2.904 2,029,112 +0.01(+0.34%)
Apr 06, 2018 2.835 2.918 2.776 2.894 2,022,654 +0.05(+1.72%)
Apr 05, 2018 2.737 2.884 2.707 2.845 1,718,379 +0.11(+3.94%)
Apr 04, 2018 2.600 2.756 2.570 2.737 1,457,973 +0.04(+1.45%)
Apr 03, 2018 2.609 2.707 2.560 2.698 1,666,051 +0.09(+3.38%)
Apr 02, 2018 2.688 2.688 2.541 2.609 2,126,234 -0.08(-2.92%)
Mar 29, 2018 2.688 2.688 2.688 0 +0.11(+4.18%)
Mar 28, 2018 2.707 2.717 2.580 2.580 1,826,650 -0.15(-5.40%)
Mar 27, 2018 2.864 2.913 2.717 2.727 1,221,894 -0.14(-4.79%)
Mar 26, 2018 2.806 2.864 2.781 2.864 1,448,478 +0.10(+3.55%)
Mar 23, 2018 2.894 2.982 2.748 2.766 2,845,311 -0.09(-3.09%)
Mar 22, 2018 2.874 2.933 2.825 2.855 1,467,585 -0.11(-3.64%)
Mar 21, 2018 2.766 2.972 2.756 2.962 3,222,655 +0.26(+9.42%)
Mar 20, 2018 2.717 2.766 2.707 2.707 1,240,046 +0.03(+1.10%)
Mar 19, 2018 2.707 2.766 2.639 2.678 1,074,299 -0.06(-2.15%)
Mar 16, 2018 2.688 2.766 2.634 2.737 1,523,560 +0.05(+1.82%)
Mar 15, 2018 2.776 2.776 2.639 2.688 1,131,805 -0.05(-1.79%)
Mar 14, 2018 2.806 2.806 2.698 2.737 1,645,454 -0.04(-1.41%)
Mar 13, 2018 2.864 2.909 2.747 2.776 2,308,917 -0.07(-2.41%)
Mar 12, 2018 2.864 2.894 2.776 2.845 1,895,594 -0.01(-0.34%)
Mar 09, 2018 2.923 2.972 2.845 2.855 2,169,937 +0.07(+2.46%)
Mar 08, 2018 2.815 2.835 2.727 2.786 1,579,379 -0.02(-0.70%)
Mar 07, 2018 2.688 2.806 2,861,951 -0.01(-0.35%)
Mar 06, 2018 2.913 2.962 2.752 2.815 5,090,546 +0.13(+4.74%)
Mar 05, 2018 2.452 2.707 2.433 2.688 2,232,681 +0.24(+9.60%)
Mar 02, 2018 2.354 2.462 2.325 2.452 1,177,041 +0.06(+2.46%)
Mar 01, 2018 2.482 2.511 2.344 2.394 2,177,835 -0.11(-4.31%)
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%)
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.