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 (%)
May 29, 2020	0.3161	0.3161	0.2974	0.3057	3,011,522	-0.01(-3.07%)
May 28, 2020	0.2963	0.3200	0.2963	0.3154	2,094,900	+0.00(+1.11%)
May 27, 2020	0.3161	0.3147	0.2928	0.3119	2,508,356	-0.00(-0.06%)
May 26, 2020	0.3062	0.3153	0.3062	0.3121	2,306,271	+0.02(+5.09%)
May 22, 2020	0.2973	0.2988	0.2844	0.2970	2,121,945	-0.00(-0.89%)
May 21, 2020	0.3064	0.3161	0.2935	0.2997	1,690,773	-0.01(-3.07%)
May 20, 2020	0.3013	0.3173	0.2977	0.3092	5,575,913	+0.02(+5.32%)
May 19, 2020	0.2963	0.2998	0.2792	0.2936	2,904,007	-0.01(-3.44%)
May 18, 2020	0.2756	0.3151	0.2718	0.3040	6,697,977	+0.05(+18.48%)
May 15, 2020	0.2568	0.2702	0.2492	0.2566	2,860,374	-0.01(-1.96%)
May 14, 2020	0.2502	0.2667	0.2366	0.2618	3,423,175	+0.01(+3.64%)
May 13, 2020	0.2667	0.2716	0.2489	0.2526	5,772,881	-0.01(-5.30%)
May 12, 2020	0.2766	0.2865	0.2667	0.2667	3,689,377	-0.01(-2.88%)
May 11, 2020	0.2865	0.2914	0.2700	0.2746	2,478,881	-0.00(-1.49%)
May 08, 2020	0.2914	0.3054	0.2766	0.2787	4,239,942	-0.01(-4.40%)
May 07, 2020	0.2963	0.3113	0.2874	0.2916	2,325,693	-0.00(-1.60%)
May 06, 2020	0.3161	0.3161	0.2865	0.2963	3,309,594	-0.02(-5.03%)
May 05, 2020	0.3161	0.3309	0.3042	0.3120	4,269,480	+0.01(+2.56%)
May 04, 2020	0.2865	0.3111	0.2865	0.3042	2,541,381	+0.00(+0.98%)

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.