Skip to main content

Baytex Energy Corp (NY: BTE )

3.300 +0.080 (+2.48%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 34.52 34.80 33.93 34.18 431,728 -0.43(-1.25%)
Sep 29, 2014 34.21 34.88 33.98 34.62 309,903 +0.14(+0.42%)
Sep 26, 2014 34.18 34.61 33.90 34.47 227,622 +0.42(+1.25%)
Sep 25, 2014 34.95 34.95 33.84 34.05 505,790 -1.02(-2.92%)
Sep 24, 2014 34.48 35.31 33.82 35.07 440,734 +0.57(+1.66%)
Sep 23, 2014 34.55 34.97 34.35 34.50 296,825 +0.02(+0.05%)
Sep 22, 2014 35.27 35.27 34.19 34.48 353,577 -0.87(-2.46%)
Sep 19, 2014 35.62 35.93 35.22 35.35 361,552 -0.18(-0.50%)
Sep 18, 2014 36.39 36.43 35.29 35.53 419,536 -0.70(-1.93%)
Sep 17, 2014 37.03 37.09 36.14 36.23 319,202 -0.63(-1.70%)
Sep 16, 2014 36.46 37.14 36.46 36.86 307,100 +0.48(+1.33%)
Sep 15, 2014 36.44 36.44 36.01 36.37 289,409 -0.02(-0.05%)
Sep 12, 2014 36.80 36.80 36.16 36.39 334,069 -0.46(-1.24%)
Sep 11, 2014 36.92 37.04 36.53 36.85 404,517 -0.40(-1.08%)
Sep 10, 2014 37.29 37.29 36.86 37.25 245,262 +0.00(+0.00%)
Sep 09, 2014 37.28 37.37 36.92 37.25 459,825 -0.03(-0.07%)
Sep 08, 2014 38.33 38.33 37.15 37.28 407,015 -1.23(-3.19%)
Sep 05, 2014 38.45 38.79 38.27 38.51 328,514 +0.03(+0.07%)
Sep 04, 2014 39.57 39.67 38.35 38.48 366,253 -0.92(-2.32%)
Sep 03, 2014 39.50 39.58 39.15 39.40 1,408,658 +0.06(+0.16%)
Sep 02, 2014 39.84 39.93 39.14 39.33 934,528 -0.67(-1.68%)
Aug 29, 2014 39.76 40.01 40.01 40.01 754,006 +0.54(+1.36%)
Aug 28, 2014 39.32 39.73 39.24 39.47 871,863 +0.02(+0.05%)
Aug 27, 2014 39.04 39.54 39.01 39.45 1,252,533 +0.73(+1.88%)
Aug 26, 2014 38.67 38.82 38.57 38.72 135,923 +0.32(+0.84%)
Aug 25, 2014 38.37 38.62 38.28 38.40 166,751 +0.17(+0.44%)
Aug 22, 2014 37.87 38.30 37.80 38.23 184,265 -0.01(-0.02%)
Aug 21, 2014 38.13 38.36 37.83 38.24 264,158 +0.28(+0.73%)
Aug 20, 2014 37.67 38.01 37.43 37.97 273,166 +0.40(+1.07%)
Aug 19, 2014 37.41 37.77 37.34 37.56 193,498 +0.33(+0.89%)
Aug 18, 2014 37.40 37.54 37.07 37.23 192,626 -0.06(-0.17%)
Aug 15, 2014 36.92 37.39 36.70 37.30 232,616 +0.55(+1.51%)
Aug 14, 2014 37.29 37.33 36.64 36.74 240,188 -0.49(-1.32%)
Aug 13, 2014 37.30 37.40 37.04 37.23 136,250 +0.06(+0.17%)
Aug 12, 2014 37.35 37.55 37.09 37.17 155,035 -0.33(-0.88%)
Aug 11, 2014 37.76 37.91 37.47 37.50 219,393 -0.13(-0.36%)
Aug 08, 2014 36.75 37.71 36.64 37.63 220,234 +0.93(+2.53%)
Aug 07, 2014 37.15 37.22 36.19 36.71 210,883 -0.31(-0.84%)
Aug 06, 2014 36.97 37.41 36.82 37.02 205,771 +0.07(+0.19%)
Aug 05, 2014 37.51 37.70 36.64 36.95 231,576 -0.77(-2.03%)
Aug 04, 2014 37.30 37.85 37.25 37.72 111,980 +0.35(+0.93%)
Aug 01, 2014 38.05 38.21 37.20 37.37 301,644 -0.91(-2.38%)
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%)
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.