Indicators

Baytex Energy Corp (NY: BTE )

3.170 -0.070 (-2.16%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	1.079	1.079	1.050	1.059	704,517	-0.03(-2.70%)
Nov 27, 2019	1.069	1.099	1.050	1.089	1,797,533	+0.01(+0.91%)
Nov 26, 2019	1.089	1.108	1.059	1.079	1,823,238	+0.00(+0.00%)
Nov 25, 2019	1.108	1.128	1.079	1.079	1,720,358	-0.04(-3.51%)
Nov 22, 2019	1.138	1.148	1.099	1.118	1,615,771	-0.02(-1.72%)
Nov 21, 2019	1.099	1.158	1.094	1.138	1,753,582	+0.05(+4.50%)
Nov 20, 2019	1.089	1.128	1.069	1.089	1,410,056	+0.00(+0.00%)
Nov 19, 2019	1.138	1.138	1.069	1.089	2,893,797	-0.05(-4.31%)
Nov 18, 2019	1.216	1.216	1.138	1.138	1,554,782	-0.09(-7.20%)
Nov 15, 2019	1.197	1.236	1.180	1.226	1,529,121	+0.03(+2.46%)
Nov 14, 2019	1.226	1.236	1.192	1.197	1,095,865	-0.01(-0.81%)
Nov 13, 2019	1.226	1.246	1.207	1.207	886,787	-0.02(-1.60%)
Nov 12, 2019	1.236	1.275	1.216	1.226	1,241,116	-0.01(-0.79%)
Nov 11, 2019	1.226	1.256	1.207	1.236	807,786	+0.00(+0.00%)
Nov 08, 2019	1.285	1.285	1.236	1.236	905,239	-0.05(-3.82%)
Nov 07, 2019	1.295	1.324	1.275	1.285	1,531,708	+0.02(+1.55%)
Nov 06, 2019	1.256	1.305	1.226	1.265	1,762,552	+0.01(+0.78%)
Nov 05, 2019	1.226	1.265	1.216	1.256	4,851,748	+0.05(+4.06%)
Nov 04, 2019	1.216	1.256	1.187	1.207	2,979,306	+0.03(+2.50%)

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.