Indicators

Baytex Energy Corp (NY: BTE )

3.490 +0.050 (+1.45%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	1.837	1.837	1.758	1.768	1,207,013	-0.06(-3.24%)
Feb 27, 2019	1.837	1.916	1.827	1.827	1,472,006	+0.01(+0.54%)
Feb 26, 2019	1.689	1.827	1.679	1.817	1,776,075	+0.11(+6.36%)
Feb 25, 2019	1.709	1.753	1.699	1.709	985,723	-0.03(-1.70%)
Feb 22, 2019	1.729	1.778	1.724	1.738	1,123,132	+0.05(+2.92%)
Feb 21, 2019	1.768	1.768	1.679	1.689	1,943,247	-0.09(-5.00%)
Feb 20, 2019	1.788	1.837	1.758	1.778	1,781,744	-0.01(-0.55%)
Feb 19, 2019	1.699	1.798	1.699	1.788	1,552,511	+0.09(+5.23%)
Feb 15, 2019	1.709	1.748	1.689	1.699	1,589,434	+0.04(+2.38%)
Feb 14, 2019	1.600	1.684	1.600	1.659	1,347,449	+0.03(+1.82%)
Feb 13, 2019	1.571	1.640	1.541	1.630	1,848,310	+0.08(+5.10%)
Feb 12, 2019	1.561	1.561	1.501	1.551	1,271,735	+0.05(+3.29%)
Feb 11, 2019	1.482	1.526	1.462	1.501	1,467,199	+0.02(+1.33%)
Feb 08, 2019	1.492	1.511	1.472	1.482	1,296,654	+0.00(+0.00%)
Feb 07, 2019	1.531	1.541	1.452	1.482	2,877,487	-0.07(-4.46%)
Feb 06, 2019	1.600	1.620	1.541	1.551	2,166,284	-0.06(-3.68%)
Feb 05, 2019	1.620	1.649	1.590	1.610	1,939,939	-0.02(-1.21%)
Feb 04, 2019	1.630	1.650	1.600	1.630	1,444,065	-0.02(-1.20%)

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.