Skip to main content

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

Historical Prices

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.