Skip to main content

Baytex Energy Corp (NY: BTE )

3.135 +0.005 (+0.16%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 4.178 4.237 4.051 4.100 2,909,946 -0.16(-3.69%)
May 30, 2018 4.119 4.325 4.109 4.257 2,664,376 +0.21(+5.08%)
May 29, 2018 3.992 4.129 3.982 4.051 2,771,127 +0.01(+0.24%)
May 25, 2018 4.041 4.041 4.041 0 -0.26(-6.15%)
May 24, 2018 4.217 4.335 4.217 4.306 2,635,030 -0.07(-1.57%)
May 23, 2018 4.502 4.502 4.271 4.374 3,312,335 -0.15(-3.25%)
May 22, 2018 4.659 4.688 4.521 4.521 2,440,140 -0.11(-2.33%)
May 21, 2018 4.580 4.639 4.541 4.629 1,658,208 +0.09(+1.94%)
May 18, 2018 4.619 4.619 4.512 4.541 1,638,618 -0.09(-1.91%)
May 17, 2018 4.541 4.659 4.541 4.629 2,943,077 +0.12(+2.61%)
May 16, 2018 4.512 4.561 4.404 4.512 2,668,162 -0.02(-0.43%)
May 15, 2018 4.561 4.624 4.502 4.531 2,563,925 -0.03(-0.65%)
May 14, 2018 4.531 4.610 4.531 4.561 2,118,729 +0.05(+1.09%)
May 11, 2018 4.561 4.610 4.487 4.512 2,348,988 -0.06(-1.29%)
May 10, 2018 4.708 4.708 4.502 4.570 3,697,700 -0.07(-1.48%)
May 09, 2018 4.600 4.757 4.570 4.639 4,018,986 +0.21(+4.65%)
May 08, 2018 4.306 4.472 4.129 4.433 4,330,838 +0.13(+2.96%)
May 07, 2018 4.404 4.526 4.296 4.306 3,990,610 +0.06(+1.39%)
May 04, 2018 4.021 4.335 4.021 4.247 5,620,573 -0.15(-3.35%)
May 03, 2018 4.374 4.462 4.266 4.394 2,789,906 -0.02(-0.44%)
May 02, 2018 4.423 4.472 4.374 4.413 2,408,310 -0.02(-0.44%)
May 01, 2018 4.355 4.492 4.306 4.433 3,096,021 +0.05(+1.12%)
Apr 30, 2018 4.168 4.458 4.129 4.384 4,234,650 +0.20(+4.68%)
Apr 27, 2018 4.257 4.374 4.109 4.188 2,965,276 -0.14(-3.17%)
Apr 26, 2018 4.345 4.384 4.212 4.325 4,484,964 +0.12(+2.80%)
Apr 25, 2018 3.913 4.227 3.854 4.207 4,761,269 +0.27(+6.98%)
Apr 24, 2018 4.041 4.088 3.805 3.933 4,240,468 -0.01(-0.25%)
Apr 23, 2018 3.727 3.952 3.658 3.943 2,770,829 +0.19(+4.96%)
Apr 20, 2018 3.688 3.814 3.560 3.756 2,504,340 +0.03(+0.79%)
Apr 19, 2018 3.727 3.825 3.678 3.727 2,388,160 +0.06(+1.60%)
Apr 18, 2018 3.570 3.727 3.541 3.668 2,749,469 +0.20(+5.65%)
Apr 17, 2018 3.335 3.501 3.276 3.472 2,392,112 +0.16(+4.73%)
Apr 16, 2018 3.237 3.393 3.168 3.315 2,120,653 +0.08(+2.42%)
Apr 13, 2018 3.217 3.276 3.197 3.237 1,542,474 +0.06(+1.85%)
Apr 12, 2018 3.138 3.212 3.070 3.178 1,351,505 +0.03(+0.93%)
Apr 11, 2018 3.060 3.222 3.060 3.148 1,729,558 +0.09(+2.88%)
Apr 10, 2018 2.982 3.109 2.962 3.060 2,111,351 +0.16(+5.41%)
Apr 09, 2018 2.923 2.991 2.869 2.903 2,029,502 +0.01(+0.34%)
Apr 06, 2018 2.834 2.918 2.776 2.893 2,023,043 +0.05(+1.72%)
Apr 05, 2018 2.736 2.883 2.707 2.844 1,718,710 +0.11(+3.94%)
Apr 04, 2018 2.599 2.756 2.570 2.736 1,458,253 +0.04(+1.45%)
Apr 03, 2018 2.609 2.707 2.560 2.697 1,666,371 +0.09(+3.38%)
Apr 02, 2018 2.687 2.687 2.540 2.609 2,126,643 -0.08(-2.92%)
Mar 29, 2018 2.687 2.687 2.687 0 +0.11(+4.18%)
Mar 28, 2018 2.707 2.717 2.579 2.579 1,827,001 -0.15(-5.40%)
Mar 27, 2018 2.864 2.913 2.717 2.727 1,222,129 -0.14(-4.79%)
Mar 26, 2018 2.805 2.864 2.780 2.864 1,448,757 +0.10(+3.55%)
Mar 23, 2018 2.893 2.982 2.747 2.766 2,845,858 -0.09(-3.09%)
Mar 22, 2018 2.874 2.932 2.825 2.854 1,467,867 -0.11(-3.64%)
Mar 21, 2018 2.766 2.972 2.756 2.962 3,223,274 +0.25(+9.42%)
Mar 20, 2018 2.717 2.766 2.707 2.707 1,240,284 +0.03(+1.10%)
Mar 19, 2018 2.707 2.766 2.638 2.677 1,074,506 -0.06(-2.15%)
Mar 16, 2018 2.687 2.766 2.633 2.736 1,523,853 +0.05(+1.82%)
Mar 15, 2018 2.776 2.776 2.638 2.687 1,132,023 -0.05(-1.79%)
Mar 14, 2018 2.805 2.805 2.697 2.736 1,645,771 -0.04(-1.41%)
Mar 13, 2018 2.864 2.908 2.746 2.776 2,309,361 -0.07(-2.41%)
Mar 12, 2018 2.864 2.893 2.776 2.844 1,895,959 -0.01(-0.34%)
Mar 09, 2018 2.923 2.972 2.844 2.854 2,170,354 +0.07(+2.46%)
Mar 08, 2018 2.815 2.834 2.727 2.785 1,579,683 -0.02(-0.70%)
Mar 07, 2018 2.687 2.805 2,862,501 -0.01(-0.35%)
Mar 06, 2018 2.913 2.962 2.751 2.815 5,091,525 +0.13(+4.74%)
Mar 05, 2018 2.452 2.707 2.432 2.687 2,233,110 +0.24(+9.60%)
Mar 02, 2018 2.354 2.462 2.324 2.452 1,177,267 +0.06(+2.46%)
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.