Indicators

Baytex Energy Corp (NY: BTE )

3.460 -0.040 (-1.14%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	1.531	1.547	1.457	1.462	1,649,048	-0.09(-5.73%)
Sep 27, 2019	1.541	1.610	1.536	1.551	1,701,605	-0.02(-1.26%)
Sep 26, 2019	1.640	1.650	1.541	1.571	1,690,992	-0.08(-4.79%)
Sep 25, 2019	1.541	1.669	1.531	1.650	3,225,897	+0.03(+1.83%)
Sep 24, 2019	1.719	1.719	1.600	1.620	2,074,952	-0.11(-6.29%)
Sep 23, 2019	1.729	1.758	1.709	1.729	1,626,433	-0.01(-0.57%)
Sep 20, 2019	1.669	1.748	1.659	1.738	2,688,877	+0.08(+4.76%)
Sep 19, 2019	1.659	1.689	1.640	1.659	1,880,031	+0.03(+1.82%)
Sep 18, 2019	1.580	1.659	1.580	1.630	3,267,705	-0.02(-1.20%)
Sep 17, 2019	1.719	1.729	1.546	1.650	7,497,444	-0.04(-2.34%)
Sep 16, 2019	1.650	1.709	1.560	1.689	7,376,312	+0.24(+16.33%)
Sep 13, 2019	1.442	1.462	1.413	1.452	1,375,923	+0.03(+2.08%)
Sep 12, 2019	1.373	1.432	1.343	1.422	1,910,181	+0.03(+2.13%)
Sep 11, 2019	1.422	1.462	1.363	1.393	2,565,689	-0.01(-0.70%)
Sep 10, 2019	1.432	1.482	1.383	1.403	3,224,880	+0.00(+0.00%)
Sep 09, 2019	1.363	1.452	1.363	1.403	3,526,870	+0.06(+4.41%)
Sep 06, 2019	1.294	1.343	1.279	1.343	1,181,749	+0.04(+3.03%)
Sep 05, 2019	1.304	1.333	1.254	1.304	2,578,948	+0.04(+3.12%)
Sep 04, 2019	1.274	1.324	1.264	1.264	1,941,047	+0.02(+1.59%)

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.