Skip to main content

Baytex Energy Corp (NY: BTE )

3.630 +0.130 (+3.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 4.751 4.904 4.751 4.830 2,206,694 +0.14(+2.95%)
May 27, 2016 4.712 4.692 4.692 4.692 1,606,644 -0.10(-2.06%)
May 26, 2016 4.929 4.939 4.741 4.791 2,218,435 +0.01(+0.21%)
May 25, 2016 4.603 4.810 4.603 4.781 2,808,880 +0.26(+5.68%)
May 24, 2016 4.702 4.702 4.475 4.524 2,993,040 -0.21(-4.38%)
May 23, 2016 4.554 4.801 4.514 4.731 2,184,179 +0.11(+2.35%)
May 20, 2016 4.643 4.692 4.534 4.623 3,333,290 +0.03(+0.65%)
May 19, 2016 4.435 4.672 4.405 4.593 2,416,892 +0.01(+0.22%)
May 18, 2016 4.850 4.880 4.475 4.583 2,859,595 -0.30(-6.07%)
May 17, 2016 4.751 4.988 4.741 4.880 2,636,809 +0.11(+2.28%)
May 16, 2016 4.801 4.810 4.692 4.771 2,609,056 +0.25(+5.46%)
May 13, 2016 4.564 4.672 4.460 4.524 2,646,465 -0.11(-2.35%)
May 12, 2016 4.929 4.988 4.564 4.633 3,125,081 -0.08(-1.68%)
May 11, 2016 4.494 4.830 4.376 4.712 3,722,428 +0.18(+3.92%)
May 10, 2016 4.425 4.564 4.425 4.534 2,006,474 +0.16(+3.61%)
May 09, 2016 4.564 4.573 4.366 4.376 2,679,407 -0.27(-5.74%)
May 06, 2016 4.633 4.830 4.585 4.643 2,999,401 -0.12(-2.49%)
May 05, 2016 4.880 4.983 4.633 4.761 3,645,890 +0.16(+3.43%)
May 04, 2016 4.682 4.880 4.524 4.603 2,404,728 +0.02(+0.43%)
May 03, 2016 4.810 4.899 4.440 4.583 4,691,054 -0.36(-7.20%)
May 02, 2016 4.998 5.052 4.761 4.939 3,364,502 -0.10(-1.96%)
Apr 29, 2016 5.215 5.304 4.959 5.038 3,233,045 -0.02(-0.39%)
Apr 28, 2016 5.196 5.344 5.008 5.057 3,303,257 -0.14(-2.66%)
Apr 27, 2016 5.136 5.265 5.008 5.196 3,575,885 +0.25(+4.99%)
Apr 26, 2016 4.968 5.047 4.855 4.949 2,269,773 +0.10(+2.04%)
Apr 25, 2016 5.186 5.265 4.761 4.850 3,533,463 -0.29(-5.58%)
Apr 22, 2016 4.751 5.186 4.751 5.136 2,812,023 +0.39(+8.11%)
Apr 21, 2016 4.801 4.882 4.671 4.751 3,057,564 +0.02(+0.42%)
Apr 20, 2016 4.484 4.840 4.475 4.731 3,113,810 +0.12(+2.57%)
Apr 19, 2016 4.593 4.672 4.480 4.613 2,888,354 +0.26(+5.90%)
Apr 18, 2016 3.941 4.534 3.921 4.356 3,679,058 +0.06(+1.38%)
Apr 15, 2016 4.168 4.297 4.040 4.297 1,862,831 +0.00(+0.00%)
Apr 14, 2016 4.504 4.564 4.247 4.297 2,821,744 -0.17(-3.76%)
Apr 13, 2016 4.544 4.722 4.415 4.465 3,242,155 -0.06(-1.31%)
Apr 12, 2016 4.396 4.830 4.346 4.524 4,049,146 +0.28(+6.51%)
Apr 11, 2016 4.070 4.262 4.070 4.247 2,170,248 +0.27(+6.70%)
Apr 08, 2016 3.931 4.050 3.917 3.981 2,603,312 +0.21(+5.50%)
Apr 07, 2016 3.793 3.842 3.689 3.773 1,530,043 -0.07(-1.80%)
Apr 06, 2016 3.754 3.882 3.704 3.842 1,952,635 +0.19(+5.14%)
Apr 05, 2016 3.665 3.744 3.620 3.655 1,345,976 -0.07(-1.86%)
Apr 04, 2016 3.793 3.887 3.675 3.724 2,146,494 -0.08(-2.08%)
Apr 01, 2016 3.714 3.917 3.694 3.803 1,672,399 -0.12(-3.02%)
Mar 31, 2016 3.823 3.961 3.823 3.921 1,722,435 +0.08(+2.06%)
Mar 30, 2016 3.813 3.961 3.773 3.842 2,992,058 +0.16(+4.29%)
Mar 29, 2016 3.566 3.758 3.487 3.684 2,092,476 -0.04(-1.06%)
Mar 28, 2016 3.763 3.803 3.605 3.724 2,095,212 -0.03(-0.79%)
Mar 24, 2016 3.477 3.754 3.754 3.754 3,267,248 +0.08(+2.15%)
Mar 23, 2016 3.773 3.862 3.635 3.675 2,550,007 -0.27(-6.77%)
Mar 22, 2016 3.744 3.941 3.714 3.941 1,991,249 +0.14(+3.64%)
Mar 21, 2016 3.862 3.951 3.724 3.803 2,089,674 -0.04(-1.03%)
Mar 18, 2016 4.010 4.099 3.719 3.842 3,407,819 -0.10(-2.51%)
Mar 17, 2016 3.931 4.040 3.862 3.941 2,883,412 +0.17(+4.45%)
Mar 16, 2016 3.635 3.798 3.586 3.773 2,733,001 +0.32(+9.14%)
Mar 15, 2016 3.358 3.457 3.289 3.457 1,523,827 -0.09(-2.51%)
Mar 14, 2016 3.507 3.576 3.349 3.546 1,945,142 -0.20(-5.28%)
Mar 11, 2016 3.734 3.862 3.666 3.744 2,526,745 +0.21(+5.87%)
Mar 10, 2016 3.516 3.586 3.329 3.536 2,909,757 -0.07(-1.92%)
Mar 09, 2016 3.615 3.704 3.388 3.605 3,083,711 +0.31(+9.28%)
Mar 08, 2016 3.971 3.971 3.210 3.299 5,362,403 -0.65(-16.50%)
Mar 07, 2016 3.694 4.010 3.684 3.951 4,491,911 +0.37(+10.19%)
Mar 04, 2016 3.507 3.724 3.408 3.586 5,979,449 +0.33(+10.00%)
Mar 03, 2016 3.032 3.447 2.746 3.260 5,465,225 +0.37(+12.63%)
Mar 02, 2016 2.499 2.909 2.438 2.894 3,661,163 +0.37(+14.45%)
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.