Indicators

Baytex Energy Corp (TSX: BTE )

4.620 -0.020 (-0.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	3.110	3.170	2.840	2.960	8,504,119	-0.04(-1.33%)
Jan 28, 2016	3.100	3.190	2.870	3.000	12,867,157	+0.25(+9.09%)
Jan 27, 2016	2.600	3.050	2.580	2.750	12,075,591	+0.07(+2.61%)
Jan 26, 2016	2.530	2.740	2.360	2.680	8,926,559	+0.27(+11.20%)
Jan 25, 2016	2.640	2.740	2.380	2.410	7,188,459	-0.35(-12.68%)
Jan 22, 2016	2.840	2.950	2.650	2.760	11,678,103	+0.36(+15.00%)
Jan 21, 2016	1.980	2.440	1.910	2.400	11,180,954	+0.46(+23.71%)
Jan 20, 2016	1.760	2.060	1.570	1.940	12,810,640	+0.01(+0.52%)
Jan 19, 2016	2.470	2.470	1.890	1.930	7,806,769	-0.40(-17.17%)
Jan 18, 2016	2.280	2.380	2.260	2.330	1,310,708	-0.03(-1.27%)
Jan 15, 2016		2.525	2.230	2.360	6,274,754	-0.34(-12.59%)
Jan 14, 2016	2.690	2.820	2.520	2.700	9,320,811	+0.06(+2.27%)
Jan 13, 2016	3.000	3.020	2.580	2.640	6,703,686	-0.15(-5.38%)
Jan 12, 2016	3.300	3.300	2.530	2.790	11,202,314	-0.37(-11.71%)
Jan 11, 2016	3.630	3.630	3.140	3.160	5,194,324	-0.50(-13.66%)
Jan 08, 2016	3.900	3.900	3.580	3.660	5,641,309	-0.08(-2.14%)
Jan 07, 2016	3.940	4.110	3.740	3.740	4,632,462	-0.39(-9.44%)
Jan 06, 2016	4.170	4.300	4.100	4.130	3,605,284	-0.27(-6.14%)
Jan 05, 2016	4.510	4.520	4.330	4.400	2,293,997	-0.16(-3.51%)

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.