Skip to main content

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

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.