Skip to main content

Baytex Energy Corp (NY: BTE )

3.310 +0.090 (+2.80%)
Streaming Delayed Price Updated: 2:53 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 2.776 2.776 2.590 2.737 1,203,660 -0.05(-1.76%)
Jul 28, 2017 2.766 2.894 2.766 2.786 1,437,320 +0.02(+0.71%)
Jul 27, 2017 2.747 2.766 2.649 2.766 1,666,129 +0.03(+1.07%)
Jul 26, 2017 2.639 2.756 2.585 2.737 1,806,860 +0.16(+6.08%)
Jul 25, 2017 2.452 2.600 2.452 2.580 1,481,557 +0.19(+7.79%)
Jul 24, 2017 2.433 2.477 2.364 2.394 786,561 -0.01(-0.41%)
Jul 21, 2017 2.423 2.452 2.384 2.403 610,004 -0.05(-2.00%)
Jul 20, 2017 2.570 2.590 2.443 2.452 1,055,962 -0.07(-2.72%)
Jul 19, 2017 2.384 2.531 2.384 2.521 1,340,342 +0.12(+4.90%)
Jul 18, 2017 2.433 2.443 2.344 2.403 809,676 +0.03(+1.24%)
Jul 17, 2017 2.403 2.452 2.374 2.374 613,407 -0.04(-1.63%)
Jul 14, 2017 2.394 2.433 2.369 2.413 875,252 +0.07(+2.93%)
Jul 13, 2017 2.286 2.374 2.277 2.344 1,508,974 +0.06(+2.57%)
Jul 12, 2017 2.276 2.349 2.251 2.286 1,395,664 +0.08(+3.56%)
Jul 11, 2017 2.227 2.266 2.188 2.207 1,004,419 -0.03(-1.32%)
Jul 10, 2017 2.207 2.266 2.178 2.237 891,894 +0.00(+0.00%)
Jul 07, 2017 2.197 2.246 2.089 2.237 1,903,422 +0.00(+0.00%)
Jul 06, 2017 2.325 2.178 2.237 1,688,550 +0.04(+1.79%)
Jul 05, 2017 2.315 2.315 2.178 2.197 1,505,871 -0.25(-10.04%)
Jul 03, 2017 2.384 2.479 2.384 2.443 501,294 +0.06(+2.47%)
Jun 30, 2017 2.403 2.443 2.325 2.384 1,233,120 +0.02(+0.83%)
Jun 29, 2017 2.443 2.501 2.354 2.364 1,854,971 -0.08(-3.21%)
Jun 28, 2017 2.354 2.462 2.315 2.443 1,584,286 +0.09(+3.75%)
Jun 27, 2017 2.295 2.394 2.266 2.354 1,673,633 +0.13(+5.73%)
Jun 26, 2017 2.188 2.246 2.148 2.227 1,291,684 +0.05(+2.25%)
Jun 23, 2017 2.158 2.217 2.109 2.178 1,352,587 +0.03(+1.37%)
Jun 22, 2017 2.217 2.266 2.148 2.148 1,399,234 -0.02(-0.91%)
Jun 21, 2017 2.344 2.394 2.138 2.168 3,634,579 -0.21(-8.68%)
Jun 20, 2017 2.344 2.384 2.256 2.374 2,095,073 -0.08(-3.20%)
Jun 19, 2017 2.482 2.487 2.433 2.452 1,581,162 -0.03(-1.19%)
Jun 16, 2017 2.384 2.492 2.374 2.482 2,030,948 +0.13(+5.42%)
Jun 15, 2017 2.560 2.604 2.335 2.354 2,717,566 -0.23(-8.75%)
Jun 14, 2017 2.796 2.796 2.570 2.580 2,602,334 -0.25(-8.68%)
Jun 13, 2017 2.756 2.864 2.730 2.825 1,708,857 +0.09(+3.23%)
Jun 12, 2017 2.776 2.825 2.717 2.737 1,708,050 +0.04(+1.45%)
Jun 09, 2017 2.560 2.717 2.560 2.698 2,100,416 +0.14(+5.36%)
Jun 08, 2017 2.570 2.668 2.541 2.560 1,928,388 -0.02(-0.76%)
Jun 07, 2017 2.815 2.864 2.580 2.580 3,460,410 -0.26(-9.31%)
Jun 06, 2017 2.747 2.855 2.707 2.845 1,337,100 +0.09(+3.20%)
Jun 05, 2017 2.707 2.766 2.668 2.756 1,624,827 +0.01(+0.36%)
Jun 02, 2017 2.845 2.845 2.707 2.747 2,452,308 -0.12(-4.11%)
Jun 01, 2017 2.864 3.012 2.845 2.864 1,915,005 +0.01(+0.34%)
May 31, 2017 2.825 2.874 2.776 2.855 1,734,087 -0.04(-1.36%)
May 30, 2017 3.012 3.012 2.884 2.894 1,837,001 -0.18(-5.75%)
May 26, 2017 3.031 3.129 3.023 3.070 1,096,311 +0.06(+1.95%)
May 25, 2017 3.218 3.316 2.992 3.012 2,792,932 -0.24(-7.25%)
May 24, 2017 3.384 3.414 3.227 3.247 1,273,001 -0.13(-3.78%)
May 23, 2017 3.424 3.424 3.335 3.374 1,227,982 +0.03(+0.88%)
May 22, 2017 3.414 3.433 3.296 3.345 805,417 -0.02(-0.58%)
May 19, 2017 3.267 3.389 3.257 3.365 1,608,754 +0.16(+4.89%)
May 18, 2017 3.129 3.257 3.080 3.208 1,336,180 +0.04(+1.24%)
May 17, 2017 3.237 3.296 3.164 3.168 1,593,845 -0.09(-2.71%)
May 16, 2017 3.296 3.350 3.247 3.257 1,415,991 -0.01(-0.30%)
May 15, 2017 3.306 3.384 3.257 3.267 1,555,623 +0.11(+3.42%)
May 12, 2017 3.208 3.257 3.139 3.159 821,303 -0.04(-1.23%)
May 11, 2017 3.316 3.335 3.188 3.198 1,569,829 -0.10(-2.98%)
May 10, 2017 3.237 3.365 3.198 3.296 2,112,462 +0.12(+3.70%)
May 09, 2017 3.218 3.218 3.080 3.178 1,816,958 -0.03(-0.92%)
May 08, 2017 3.051 3.208 2.982 3.208 1,945,119 +0.16(+5.14%)
May 05, 2017 2.786 3.051 2.766 3.051 3,084,739 +0.30(+11.07%)
May 04, 2017 2.894 2.894 2.747 2.747 1,962,389 -0.21(-6.98%)
May 03, 2017 2.894 2.987 2.864 2.953 1,569,768 +0.07(+2.38%)
May 02, 2017 2.884 2.913 2.825 2.884 1,365,182 +0.01(+0.34%)
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.