Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 44.04 44.42 43.60 43.98 428,814 +0.25(+0.58%)
May 23, 2011 43.30 43.78 43.02 43.73 300,672 -0.48(-1.09%)
May 20, 2011 43.90 44.39 42.97 44.21 493,687 +0.46(+1.05%)
May 19, 2011 42.97 44.11 42.97 43.75 403,692 +0.78(+1.82%)
May 18, 2011 41.67 43.00 41.67 42.97 567,652 +1.33(+3.20%)
May 17, 2011 41.43 41.88 40.19 41.64 716,082 -0.25(-0.60%)
May 16, 2011 42.91 43.28 41.70 41.89 543,126 -1.38(-3.19%)
May 13, 2011 43.15 43.71 42.48 43.27 475,406 +0.47(+1.11%)
May 12, 2011 42.30 43.56 41.74 42.80 695,571 -0.27(-0.62%)
May 11, 2011 45.90 45.92 42.90 43.07 866,712 -2.92(-6.35%)
May 10, 2011 45.34 46.85 45.17 45.99 844,835 +0.73(+1.62%)
May 09, 2011 44.28 45.43 44.07 45.25 469,116 +1.25(+2.83%)
May 06, 2011 43.27 45.55 43.21 44.01 809,012 +0.94(+2.18%)
May 05, 2011 45.92 45.92 43.00 43.07 1,288,906 -3.49(-7.49%)
May 04, 2011 48.32 48.44 46.07 46.56 645,027 -1.93(-3.99%)
May 03, 2011 48.32 48.77 47.86 48.49 395,129 -0.09(-0.19%)
May 02, 2011 48.58 48.67 48.52 48.58 258,652 -0.04(-0.08%)
Apr 29, 2011 48.31 48.72 48.17 48.62 176,109 +0.14(+0.29%)
Apr 28, 2011 47.63 48.62 47.19 48.48 247,374 +0.66(+1.39%)
Apr 27, 2011 48.02 48.09 47.53 47.82 245,336 +0.03(+0.07%)
Apr 26, 2011 47.85 48.28 47.57 47.79 171,454 -0.03(-0.07%)
Apr 25, 2011 47.99 48.14 47.61 47.82 147,431 -0.35(-0.72%)
Apr 21, 2011 48.06 48.28 47.71 48.17 181,016 +0.32(+0.68%)
Apr 20, 2011 47.18 47.93 46.94 47.84 290,151 +1.14(+2.43%)
Apr 19, 2011 46.19 46.91 45.96 46.71 140,397 +0.43(+0.92%)
Apr 18, 2011 46.27 46.48 45.11 46.28 268,351 -0.60(-1.28%)
Apr 15, 2011 46.55 46.94 46.41 46.88 311,953 +0.20(+0.42%)
Apr 14, 2011 46.33 46.97 46.20 46.68 340,114 -0.02(-0.03%)
Apr 13, 2011 46.30 47.02 46.17 46.70 321,312 +0.55(+1.20%)
Apr 12, 2011 46.80 46.80 45.76 46.15 479,897 -1.18(-2.48%)
Apr 11, 2011 48.02 48.02 47.20 47.32 378,308 -0.87(-1.80%)
Apr 08, 2011 47.45 48.22 47.41 48.19 327,935 +0.99(+2.11%)
Apr 07, 2011 46.80 47.75 46.80 47.19 304,143 +0.76(+1.63%)
Apr 06, 2011 47.20 47.20 46.20 46.44 241,124 -0.51(-1.08%)
Apr 05, 2011 46.58 47.10 46.58 46.94 211,760 +0.26(+0.56%)
Apr 04, 2011 46.86 47.10 46.45 46.68 203,278 -0.07(-0.15%)
Apr 01, 2011 46.28 47.25 46.28 46.75 303,941 +0.69(+1.49%)
Mar 31, 2011 45.55 46.14 45.44 46.07 197,027 +0.60(+1.32%)
Mar 30, 2011 44.95 45.65 44.95 45.47 180,888 +0.42(+0.93%)
Mar 29, 2011 44.65 45.14 44.37 45.05 180,861 +0.21(+0.46%)
Mar 28, 2011 44.69 45.51 44.68 44.84 176,734 -0.09(-0.21%)
Mar 25, 2011 45.40 45.68 44.79 44.94 253,929 -0.57(-1.25%)
Mar 24, 2011 45.44 45.75 44.98 45.51 350,645 +0.21(+0.45%)
Mar 23, 2011 45.35 45.70 45.13 45.30 372,059 -0.18(-0.40%)
Mar 22, 2011 45.41 45.88 44.85 45.48 361,227 -0.15(-0.33%)
Mar 21, 2011 45.17 45.69 45.15 45.63 308,254 +1.07(+2.39%)
Mar 18, 2011 44.67 45.06 44.45 44.57 485,813 +0.17(+0.37%)
Mar 17, 2011 43.25 44.63 43.07 44.40 419,489 +1.96(+4.61%)
Mar 16, 2011 42.29 43.40 41.83 42.44 569,778 +0.16(+0.37%)
Mar 15, 2011 42.01 42.70 41.99 42.29 786,773 -0.29(-0.69%)
Mar 14, 2011 42.33 42.76 41.24 42.58 479,573 -0.02(-0.04%)
Mar 11, 2011 41.37 42.81 41.07 42.59 491,072 +0.24(+0.58%)
Mar 10, 2011 42.63 42.80 40.88 42.35 787,798 -0.73(-1.69%)
Mar 09, 2011 43.69 43.70 42.63 43.08 653,871 -1.24(-2.80%)
Mar 08, 2011 44.58 45.46 43.99 44.31 336,145 -0.30(-0.67%)
Mar 07, 2011 45.46 45.71 44.03 44.61 275,044 -0.70(-1.55%)
Mar 04, 2011 44.65 45.36 44.61 45.32 232,168 +0.52(+1.16%)
Mar 03, 2011 45.13 45.13 43.98 44.80 562,541 -0.27(-0.60%)
Mar 02, 2011 45.35 45.46 44.97 45.06 284,585 -0.24(-0.54%)
Mar 01, 2011 45.44 46.18 45.22 45.31 421,661 -0.14(-0.31%)
Feb 28, 2011 44.76 45.47 44.50 45.45 275,752 +1.10(+2.47%)
Feb 25, 2011 43.23 44.38 43.10 44.35 232,420 +1.18(+2.72%)
Feb 24, 2011 43.93 44.50 42.94 43.18 382,446 -0.49(-1.12%)
Feb 23, 2011 42.85 44.05 42.85 43.67 373,199 +0.92(+2.16%)
Feb 22, 2011 42.36 42.86 42.36 42.74 331,763 +0.88(+2.11%)
Feb 18, 2011 42.12 42.14 41.74 41.86 176,418 -0.17(-0.39%)
Feb 17, 2011 42.01 42.08 41.37 42.03 164,562 +0.11(+0.26%)
Feb 16, 2011 41.69 42.19 41.57 41.92 224,043 +0.41(+0.99%)
Feb 15, 2011 41.43 41.69 41.26 41.51 226,014 +0.13(+0.32%)
Feb 14, 2011 40.91 41.45 40.89 41.37 151,053 +0.53(+1.29%)
Feb 11, 2011 39.97 41.05 39.90 40.84 170,770 +0.88(+2.21%)
Feb 10, 2011 39.90 40.05 39.63 39.96 201,962 -0.21(-0.53%)
Feb 09, 2011 40.24 40.55 40.01 40.17 219,148 -0.09(-0.24%)
Feb 08, 2011 40.52 40.57 40.12 40.27 189,761 -0.21(-0.53%)
Feb 07, 2011 40.59 40.99 40.38 40.48 245,070 +0.20(+0.49%)
Feb 04, 2011 40.67 40.88 40.01 40.28 183,474 -0.27(-0.66%)
Feb 03, 2011 39.55 40.86 39.49 40.55 493,369 +0.99(+2.51%)
Feb 02, 2011 39.45 39.71 39.40 39.56 535,180 +0.18(+0.46%)
Feb 01, 2011 39.30 39.51 39.19 39.38 388,858 +0.33(+0.85%)
Jan 31, 2011 38.94 39.30 38.85 39.04 331,809 +0.26(+0.67%)
Jan 28, 2011 38.27 39.14 38.07 38.78 333,674 +0.47(+1.22%)
Jan 27, 2011 38.03 38.43 37.92 38.32 255,586 +0.32(+0.85%)
Jan 26, 2011 37.11 38.04 37.03 37.99 252,802 +0.92(+2.47%)
Jan 25, 2011 37.43 37.53 36.65 37.08 386,063 -0.47(-1.24%)
Jan 24, 2011 38.01 38.10 37.52 37.54 228,922 -0.46(-1.20%)
Jan 21, 2011 38.43 38.66 37.85 38.00 796,989 -0.14(-0.37%)
Jan 20, 2011 37.72 38.21 36.97 38.14 412,844 +0.17(+0.44%)
Jan 19, 2011 38.26 38.50 37.78 37.98 478,195 -0.36(-0.93%)
Jan 18, 2011 38.27 38.58 38.18 38.33 230,158 +0.81(+2.17%)
Jan 14, 2011 37.20 37.74 37.05 37.52 481,002 +0.16(+0.42%)
Jan 13, 2011 37.51 37.52 37.17 37.36 178,514 -0.10(-0.27%)
Jan 12, 2011 37.45 37.84 37.26 37.47 157,692 +0.38(+1.02%)
Jan 11, 2011 37.10 37.29 36.92 37.09 171,434 +0.17(+0.45%)
Jan 10, 2011 36.90 37.18 36.49 36.92 152,754 +0.04(+0.11%)
Jan 07, 2011 37.02 37.20 36.49 36.88 148,574 +0.09(+0.24%)
Jan 06, 2011 37.03 37.15 36.60 36.79 301,684 -0.18(-0.49%)
Jan 05, 2011 37.00 37.29 36.79 36.98 139,210 -0.17(-0.47%)
Jan 04, 2011 37.46 37.65 37.03 37.15 270,153 -0.24(-0.65%)
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.