Skip to main content

Baytex Energy Corp (NY: BTE )

3.280 +0.060 (+1.86%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 38.82 38.83 38.02 38.28 304,304 -0.90(-2.30%)
Jul 30, 2014 39.68 39.76 38.88 39.18 266,289 -0.51(-1.28%)
Jul 29, 2014 39.65 39.84 39.51 39.69 143,640 -0.01(-0.02%)
Jul 28, 2014 39.84 39.90 39.39 39.70 144,649 -0.14(-0.36%)
Jul 25, 2014 40.05 40.14 39.56 39.84 158,605 -0.31(-0.77%)
Jul 24, 2014 40.27 40.33 40.10 40.15 193,424 -0.08(-0.20%)
Jul 23, 2014 39.94 40.28 39.86 40.23 147,789 +0.49(+1.23%)
Jul 22, 2014 39.56 39.91 39.42 39.74 99,702 +0.29(+0.74%)
Jul 21, 2014 39.45 39.52 39.08 39.45 93,731 +0.09(+0.23%)
Jul 18, 2014 39.05 39.67 38.98 39.36 166,625 +0.48(+1.23%)
Jul 17, 2014 39.32 39.56 38.83 38.88 173,290 -0.28(-0.72%)
Jul 16, 2014 38.60 39.39 38.60 39.16 294,775 +0.78(+2.03%)
Jul 15, 2014 38.98 39.05 37.77 38.38 301,069 -0.67(-1.70%)
Jul 14, 2014 38.74 39.27 38.65 39.05 118,059 +0.29(+0.76%)
Jul 11, 2014 39.56 39.56 38.60 38.76 256,819 -0.95(-2.39%)
Jul 10, 2014 39.96 39.96 39.47 39.70 180,690 -0.43(-1.08%)
Jul 09, 2014 40.04 40.31 39.94 40.14 122,089 +0.11(+0.27%)
Jul 08, 2014 39.97 40.22 39.71 40.03 186,132 -0.20(-0.51%)
Jul 07, 2014 40.68 40.70 39.99 40.24 151,742 -0.59(-1.43%)
Jul 03, 2014 40.71 40.82 40.82 40.82 91,947 +0.21(+0.52%)
Jul 02, 2014 41.09 41.23 40.50 40.61 130,890 -0.27(-0.65%)
Jul 01, 2014 41.10 41.16 40.87 40.88 134,690 -0.08(-0.20%)
Jun 30, 2014 40.46 41.09 40.30 40.96 201,535 +0.55(+1.36%)
Jun 27, 2014 40.18 40.51 40.10 40.41 129,007 +0.34(+0.84%)
Jun 26, 2014 39.81 40.13 39.44 40.07 225,571 +0.57(+1.45%)
Jun 25, 2014 38.95 39.53 38.95 39.50 193,620 +0.46(+1.17%)
Jun 24, 2014 39.74 40.30 38.85 39.04 291,129 -0.68(-1.70%)
Jun 23, 2014 40.14 40.53 39.59 39.72 358,412 +0.23(+0.58%)
Jun 20, 2014 39.99 40.31 39.49 39.49 665,015 -0.25(-0.62%)
Jun 19, 2014 39.70 40.49 39.61 39.73 202,474 +0.17(+0.42%)
Jun 18, 2014 39.74 39.76 39.17 39.57 184,168 +0.02(+0.04%)
Jun 17, 2014 39.85 39.86 39.35 39.55 180,716 -0.36(-0.90%)
Jun 16, 2014 39.52 40.32 39.52 39.91 261,538 +0.44(+1.11%)
Jun 13, 2014 39.16 39.52 38.88 39.47 128,825 +0.49(+1.26%)
Jun 12, 2014 38.63 39.24 38.53 38.98 289,310 +0.56(+1.46%)
Jun 11, 2014 38.55 38.65 38.17 38.42 118,450 -0.01(-0.02%)
Jun 10, 2014 37.84 38.51 37.78 38.43 200,880 +1.06(+2.84%)
Jun 06, 2014 37.15 37.56 37.02 37.36 83,171 +0.25(+0.69%)
Jun 05, 2014 36.81 37.14 36.78 37.11 154,666 +0.36(+0.98%)
Jun 04, 2014 36.96 36.96 36.65 36.75 104,443 -0.20(-0.55%)
Jun 03, 2014 37.02 37.10 36.86 36.95 227,074 -0.08(-0.21%)
Jun 02, 2014 36.62 37.06 36.62 37.03 172,545 +0.33(+0.91%)
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.