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 29, 2016	2.232	2.302	2.213	2.252	1,901,670	+0.06(+2.70%)
Feb 26, 2016	2.242	2.321	2.143	2.193	2,507,002	+0.10(+4.72%)
Feb 25, 2016	1.985	2.134	1.949	2.094	1,654,237	+0.07(+3.41%)
Feb 24, 2016	1.837	2.045	1.783	2.025	1,580,107	+0.13(+6.77%)
Feb 23, 2016	1.966	2.000	1.857	1.897	1,364,612	-0.13(-6.34%)
Feb 22, 2016	2.046	2.084	1.995	2.025	1,406,588	+0.12(+6.22%)
Feb 19, 2016	1.857	1.926	1.778	1.906	1,351,318	-0.01(-0.52%)
Feb 18, 2016	2.074	2.104	1.906	1.916	1,995,489	-0.05(-2.51%)
Feb 17, 2016	1.837	1.985	1.827	1.966	2,733,023	+0.17(+9.34%)
Feb 16, 2016	1.827	1.847	1.738	1.798	1,620,225	+0.01(+0.55%)
Feb 12, 2016	1.887	1.788	1.788	1.788	2,077,198	+0.01(+0.56%)
Feb 11, 2016	1.600	1.798	1.571	1.778	1,913,667	+0.09(+5.26%)
Feb 10, 2016	1.748	1.847	1.640	1.689	1,470,141	-0.06(-3.39%)
Feb 09, 2016	1.857	1.916	1.709	1.748	1,691,058	-0.17(-8.76%)
Feb 08, 2016	1.897	1.966	1.837	1.916	1,632,225	-0.08(-3.96%)
Feb 05, 2016	1.956	2.064	1.906	1.995	1,834,349	-0.04(-1.94%)
Feb 04, 2016	2.064	2.193	1.980	2.035	2,226,158	+0.00(+0.00%)
Feb 03, 2016	1.877	2.045	1.778	2.035	2,539,516	+0.28(+15.73%)
Feb 02, 2016	1.808	1.837	1.719	1.758	1,724,608	-0.17(-8.72%)

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.