Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Baytex Energy Corp (NY: BTE )

3.710 -0.240 (-6.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 3.003 3.023 2.963 2.973 988,922 -0.03(-0.99%)
Sep 28, 2017 3.072 3.121 2.973 3.003 1,609,749 -0.02(-0.65%)
Sep 27, 2017 3.072 3.107 2.953 3.023 1,743,440 -0.04(-1.29%)
Sep 26, 2017 2.993 3.082 2.934 3.062 1,645,753 +0.04(+1.31%)
Sep 25, 2017 2.914 3.062 2.914 3.023 2,589,679 +0.15(+5.15%)
Sep 22, 2017 2.865 2.953 2.845 2.874 1,098,695 -0.01(-0.34%)
Sep 21, 2017 2.805 2.943 2.756 2.884 1,255,177 +0.07(+2.46%)
Sep 20, 2017 2.687 2.855 2.687 2.815 1,649,194 +0.14(+5.17%)
Sep 19, 2017 2.687 2.716 2.627 2.677 933,282 +0.02(+0.74%)
Sep 18, 2017 2.647 2.707 2.623 2.657 887,450 -0.02(-0.74%)
Sep 15, 2017 2.815 2.815 2.657 2.677 1,312,521 -0.10(-3.56%)
Sep 14, 2017 2.716 2.840 2.711 2.776 1,364,489 +0.07(+2.55%)
Sep 13, 2017 2.608 2.716 2.578 2.707 1,622,494 +0.12(+4.58%)
Sep 12, 2017 2.578 2.627 2.529 2.588 1,094,583 +0.05(+1.95%)
Sep 11, 2017 2.529 2.588 2.509 2.539 1,030,041 +0.01(+0.39%)
Sep 08, 2017 2.637 2.642 2.499 2.529 842,248 -0.13(-4.83%)
Sep 07, 2017 2.697 2.716 2.637 2.657 987,121 -0.05(-1.82%)
Sep 06, 2017 2.627 2.716 2.627 2.707 1,495,572 +0.10(+3.79%)
Sep 05, 2017 2.578 2.647 2.568 2.608 1,700,023 +0.09(+3.53%)
Sep 01, 2017 2.489 2.533 2.469 2.519 865,580 +0.01(+0.39%)
Aug 31, 2017 2.420 2.526 2.420 2.509 1,289,592 +0.13(+5.39%)
Aug 30, 2017 2.361 2.420 2.341 2.381 1,225,494 +0.00(+0.00%)
Aug 29, 2017 2.311 2.410 2.297 2.381 1,325,576 +0.06(+2.55%)
Aug 28, 2017 2.420 2.420 2.281 2.321 1,419,267 -0.10(-4.08%)
Aug 25, 2017 2.450 2.460 2.415 2.420 866,428 +0.00(+0.00%)
Aug 24, 2017 2.420 2.450 2.400 2.420 652,993 -0.03(-1.21%)
Aug 23, 2017 2.400 2.479 2.400 2.450 1,139,514 +0.02(+0.81%)
Aug 22, 2017 2.430 2.460 2.395 2.430 1,103,405 +0.03(+1.23%)
Aug 21, 2017 2.509 2.519 2.371 2.400 1,362,865 -0.12(-4.71%)
Aug 18, 2017 2.479 2.558 2.455 2.519 1,803,458 +0.06(+2.41%)
Aug 17, 2017 2.420 2.529 2.420 2.460 1,560,254 +0.00(+0.00%)
Aug 16, 2017 2.479 2.548 2.425 2.460 1,365,198 -0.02(-0.80%)
Aug 15, 2017 2.479 2.509 2.420 2.479 960,195 -0.01(-0.40%)
Aug 14, 2017 2.548 2.598 2.489 2.489 1,464,591 -0.08(-3.08%)
Aug 11, 2017 2.529 2.627 2.509 2.568 1,069,428 +0.03(+1.17%)
Aug 10, 2017 2.667 2.736 2.524 2.539 1,867,879 -0.12(-4.46%)
Aug 09, 2017 2.756 2.771 2.657 2.657 2,388,363 -0.09(-3.24%)
Aug 08, 2017 2.756 2.815 2.697 2.746 2,012,619 +0.05(+1.83%)
Aug 07, 2017 2.815 2.815 2.667 2.697 777,548 -0.13(-4.55%)
Aug 04, 2017 2.707 2.845 2.692 2.825 1,135,676 +0.10(+3.62%)
Aug 03, 2017 2.835 2.855 2.716 2.726 1,341,374 -0.09(-3.16%)
Aug 02, 2017 2.874 2.884 2.756 2.815 1,698,065 -0.05(-1.72%)
Aug 01, 2017 2.776 2.884 2.702 2.865 2,395,392 +0.11(+3.94%)
Jul 31, 2017 2.795 2.795 2.608 2.756 1,195,352 -0.05(-1.76%)
Jul 28, 2017 2.786 2.914 2.786 2.805 1,427,399 +0.02(+0.71%)
Jul 27, 2017 2.766 2.786 2.667 2.786 1,654,630 +0.03(+1.08%)
Jul 26, 2017 2.657 2.776 2.603 2.756 1,794,390 +0.16(+6.08%)
Jul 25, 2017 2.469 2.618 2.469 2.598 1,471,332 +0.19(+7.79%)
Jul 24, 2017 2.450 2.494 2.381 2.410 781,132 -0.01(-0.41%)
Jul 21, 2017 2.440 2.469 2.400 2.420 605,794 -0.05(-2.00%)
Jul 20, 2017 2.588 2.608 2.460 2.469 1,048,674 -0.07(-2.72%)
Jul 19, 2017 2.400 2.548 2.400 2.539 1,331,091 +0.12(+4.90%)
Jul 18, 2017 2.450 2.460 2.361 2.420 804,088 +0.03(+1.24%)
Jul 17, 2017 2.420 2.469 2.390 2.390 609,173 -0.04(-1.63%)
Jul 14, 2017 2.410 2.450 2.385 2.430 869,211 +0.07(+2.93%)
Jul 13, 2017 2.302 2.390 2.293 2.361 1,498,560 +0.06(+2.58%)
Jul 12, 2017 2.292 2.366 2.267 2.302 1,386,032 +0.08(+3.56%)
Jul 11, 2017 2.242 2.282 2.203 2.222 997,487 -0.03(-1.32%)
Jul 10, 2017 2.222 2.282 2.193 2.252 885,739 +0.00(+0.00%)
Jul 07, 2017 2.213 2.262 2.104 2.252 1,890,285 +0.00(+0.00%)
Jul 06, 2017 2.341 2.193 2.252 1,676,896 +0.04(+1.79%)
Jul 05, 2017 2.331 2.331 2.193 2.213 1,495,478 -0.25(-10.04%)
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.