Indicators

Baytex Energy Corp (NY: BTE )

3.440 +0.020 (+0.58%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	2.963	3.003	2.914	2.983	1,883,346	+0.06(+2.03%)
Apr 27, 2017	2.874	2.924	2.766	2.924	2,182,394	+0.00(+0.00%)
Apr 26, 2017	2.894	3.028	2.874	2.924	1,773,033	-0.01(-0.34%)
Apr 25, 2017	2.944	2.963	2.894	2.934	1,560,442	-0.02(-0.67%)
Apr 24, 2017	2.973	2.973	2.934	2.953	1,186,592	+0.00(+0.00%)
Apr 21, 2017	2.934	2.963	2.865	2.953	1,942,484	+0.01(+0.34%)
Apr 20, 2017	3.082	3.101	2.934	2.944	2,483,885	-0.11(-3.56%)
Apr 19, 2017	3.260	3.260	3.042	3.052	1,806,752	-0.20(-6.08%)
Apr 18, 2017	3.279	3.358	3.240	3.250	1,155,178	-0.09(-2.66%)
Apr 17, 2017	3.329	3.386	3.279	3.339	1,133,391	+0.02(+0.60%)
Apr 13, 2017	3.447	3.467	3.284	3.319	1,817,570	-0.11(-3.17%)
Apr 12, 2017	3.507	3.586	3.398	3.428	2,336,141	-0.06(-1.70%)
Apr 11, 2017	3.526	3.526	3.408	3.487	1,940,397	-0.03(-0.84%)
Apr 10, 2017	3.408	3.546	3.408	3.516	1,554,022	+0.15(+4.40%)
Apr 07, 2017	3.428	3.457	3.358	3.368	1,063,134	-0.05(-1.44%)
Apr 06, 2017	3.388	3.437	3.349	3.418	1,986,094	+0.07(+2.06%)
Apr 05, 2017	3.428	3.521	3.339	3.349	2,344,836	-0.04(-1.17%)
Apr 04, 2017	3.309	3.398	3.250	3.388	1,384,879	+0.10(+3.00%)

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.