Skip to main content

Baytex Energy Corp (NY: BTE )

3.300 +0.080 (+2.48%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 36.85 36.87 36.53 36.70 131,561 -0.05(-0.14%)
May 29, 2014 36.78 36.83 36.50 36.75 90,041 +0.14(+0.38%)
May 28, 2014 36.81 36.81 36.32 36.61 125,216 +0.17(+0.46%)
May 27, 2014 36.92 36.92 36.34 36.44 172,615 -0.12(-0.33%)
May 23, 2014 36.46 36.56 36.56 36.56 111,446 +0.20(+0.55%)
May 22, 2014 36.26 36.44 36.06 36.36 92,471 +0.18(+0.50%)
May 21, 2014 35.67 36.29 35.60 36.18 118,788 +0.47(+1.31%)
May 20, 2014 35.61 35.89 35.44 35.71 118,798 -0.08(-0.22%)
May 19, 2014 35.79 35.94 35.59 35.79 128,555 +0.13(+0.37%)
May 16, 2014 35.73 35.94 35.40 35.66 127,766 -0.08(-0.22%)
May 15, 2014 36.12 36.23 35.48 35.74 198,269 -0.48(-1.32%)
May 14, 2014 36.24 36.45 36.16 36.21 91,050 +0.03(+0.07%)
May 13, 2014 36.75 36.97 36.16 36.19 132,942 -0.15(-0.41%)
May 12, 2014 36.00 36.52 35.92 36.34 125,181 +0.39(+1.09%)
May 09, 2014 36.37 36.37 35.65 35.94 237,094 -0.57(-1.55%)
May 08, 2014 37.06 37.35 36.39 36.51 204,264 -0.44(-1.20%)
May 07, 2014 36.52 37.11 36.40 36.95 267,190 +0.57(+1.58%)
May 06, 2014 36.55 36.64 36.35 36.38 155,159 -0.02(-0.05%)
May 05, 2014 35.75 36.68 35.70 36.40 157,985 +0.62(+1.73%)
May 02, 2014 35.76 35.97 35.67 35.78 142,394 -0.11(-0.31%)
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.