Skip to main content

Baytex Energy Corp (NY: BTE )

3.100 -0.030 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 15.98 16.47 15.90 16.32 702,737 +0.39(+2.47%)
May 28, 2015 15.69 15.96 15.63 15.93 680,186 +0.05(+0.30%)
May 27, 2015 15.95 15.98 15.68 15.88 696,835 -0.08(-0.48%)
May 26, 2015 15.80 16.08 15.77 15.96 797,481 -0.40(-2.45%)
May 22, 2015 16.09 16.36 16.36 16.36 535,714 +0.03(+0.18%)
May 21, 2015 16.13 16.43 16.07 16.33 477,189 +0.33(+2.09%)
May 20, 2015 15.88 16.09 15.71 15.99 491,042 +0.22(+1.39%)
May 19, 2015 15.60 15.99 15.43 15.77 700,380 -0.35(-2.19%)
May 18, 2015 16.15 16.39 15.94 16.13 391,013 -0.15(-0.94%)
May 15, 2015 15.92 16.42 15.55 16.28 904,812 +0.14(+0.89%)
May 14, 2015 17.22 17.24 16.08 16.14 844,823 -0.94(-5.52%)
May 13, 2015 17.37 17.41 16.95 17.08 472,618 -0.02(-0.11%)
May 12, 2015 17.10 17.54 17.06 17.10 629,571 +0.04(+0.22%)
May 11, 2015 17.79 17.79 17.05 17.06 690,151 -0.66(-3.71%)
May 08, 2015 17.47 17.89 17.03 17.72 710,045 +0.51(+2.99%)
May 07, 2015 17.77 17.89 17.00 17.20 1,152,853 -0.71(-3.99%)
May 06, 2015 18.34 18.46 17.59 17.92 1,576,391 -0.51(-2.74%)
May 05, 2015 18.67 19.16 18.37 18.42 877,997 +0.19(+1.05%)
May 04, 2015 18.36 18.57 18.16 18.23 751,502 -0.17(-0.93%)
May 01, 2015 18.39 18.68 18.12 18.40 625,288 -0.16(-0.87%)
Apr 30, 2015 18.84 18.95 18.10 18.57 843,582 -0.09(-0.46%)
Apr 29, 2015 17.93 18.99 17.93 18.65 656,363 +0.62(+3.44%)
Apr 28, 2015 17.94 18.16 17.48 18.03 821,399 +0.07(+0.39%)
Apr 27, 2015 18.64 18.73 17.96 17.96 726,831 -0.56(-3.02%)
Apr 24, 2015 18.31 18.66 18.15 18.52 550,445 +0.10(+0.57%)
Apr 23, 2015 18.12 18.65 18.07 18.42 665,319 +0.43(+2.37%)
Apr 22, 2015 17.83 18.14 17.69 17.99 843,637 +0.35(+1.99%)
Apr 21, 2015 18.15 18.25 17.56 17.64 685,178 -0.55(-3.03%)
Apr 20, 2015 17.92 18.42 17.84 18.19 641,670 +0.26(+1.43%)
Apr 17, 2015 17.62 17.97 17.34 17.93 887,310 +0.17(+0.96%)
Apr 16, 2015 18.11 18.21 17.42 17.76 1,296,256 -0.33(-1.84%)
Apr 15, 2015 17.66 18.44 17.64 18.10 1,432,678 +0.60(+3.42%)
Apr 14, 2015 16.91 17.51 16.82 17.50 918,863 +0.90(+5.43%)
Apr 13, 2015 16.96 16.99 16.44 16.60 726,187 -0.08(-0.46%)
Apr 10, 2015 16.53 16.98 16.35 16.67 975,617 +0.32(+1.97%)
Apr 09, 2015 16.09 16.39 15.92 16.35 919,151 +0.39(+2.44%)
Apr 08, 2015 16.84 17.14 15.88 15.96 1,368,182 -0.83(-4.92%)
Apr 07, 2015 16.19 16.89 16.19 16.79 1,363,540 +0.49(+3.03%)
Apr 06, 2015 15.70 16.63 15.70 16.29 1,483,007 +0.75(+4.82%)
Apr 02, 2015 15.04 15.54 15.54 15.54 1,014,920 +0.23(+1.49%)
Apr 01, 2015 15.06 15.51 14.91 15.32 1,080,701 +0.32(+2.15%)
Mar 31, 2015 14.74 15.09 14.67 14.99 900,630 +0.04(+0.25%)
Mar 30, 2015 14.91 15.08 14.59 14.96 1,327,626 +0.12(+0.83%)
Mar 27, 2015 15.02 15.14 14.65 14.83 1,331,537 -0.33(-2.19%)
Mar 26, 2015 15.08 15.32 14.82 15.16 1,524,117 +0.46(+3.15%)
Mar 25, 2015 14.45 14.79 14.22 14.70 1,407,940 +0.42(+2.98%)
Mar 24, 2015 14.59 14.64 14.23 14.28 976,878 -0.11(-0.79%)
Mar 23, 2015 14.19 14.74 14.14 14.39 1,158,618 +0.33(+2.35%)
Mar 20, 2015 13.78 14.24 13.68 14.06 1,103,210 +0.64(+4.78%)
Mar 19, 2015 13.62 13.62 13.29 13.42 1,034,295 -0.71(-5.01%)
Mar 18, 2015 13.01 14.23 12.94 14.13 1,442,754 +0.93(+7.09%)
Mar 17, 2015 12.66 13.32 12.66 13.19 1,166,902 +0.38(+2.95%)
Mar 16, 2015 12.78 12.84 12.41 12.81 1,528,582 -0.17(-1.31%)
Mar 13, 2015 13.14 13.22 12.75 12.98 1,524,079 -0.42(-3.17%)
Mar 12, 2015 13.44 13.82 13.25 13.41 1,934,087 -0.09(-0.63%)
Mar 11, 2015 13.25 13.81 13.25 13.49 1,731,534 +0.25(+1.85%)
Mar 10, 2015 13.46 13.64 13.22 13.25 1,800,116 -0.43(-3.18%)
Mar 09, 2015 13.96 14.64 13.39 13.68 1,496,194 -0.21(-1.50%)
Mar 06, 2015 13.15 14.02 13.10 13.89 1,668,226 +0.73(+5.52%)
Mar 05, 2015 14.28 14.29 13.06 13.16 2,093,415 -0.84(-6.00%)
Mar 04, 2015 14.75 14.72 13.96 14.00 1,917,091 -0.72(-4.87%)
Mar 03, 2015 14.84 15.04 14.64 14.72 1,569,321 -0.09(-0.64%)
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.