Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Baytex Energy Corp (TSX: BTE )

5.360 +0.030 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 5.020 5.150 5.000 5.130 4,006,435 +0.09(+1.79%)
Mar 30, 2016 5.050 5.190 4.980 5.040 7,149,619 +0.14(+2.86%)
Mar 29, 2016 4.750 4.960 4.650 4.900 5,922,079 -0.07(-1.41%)
Mar 28, 2016 5.040 5.080 4.830 4.970 3,787,439 -0.08(-1.58%)
Mar 24, 2016 5.050 5.050 5.050 0 +0.11(+2.23%)
Mar 23, 2016 5.010 5.140 4.850 4.940 6,938,946 -0.22(-4.26%)
Mar 22, 2016 4.930 5.190 4.920 5.160 5,269,986 +0.11(+2.18%)
Mar 21, 2016 5.030 5.220 4.930 5.050 4,916,774 -0.02(-0.39%)
Mar 18, 2016 5.260 5.380 4.900 5.070 9,641,425 -0.10(-1.93%)
Mar 17, 2016 5.250 5.300 5.110 5.170 7,979,856 +0.13(+2.58%)
Mar 16, 2016 4.950 5.050 4.850 5.040 7,808,020 +0.36(+7.69%)
Mar 15, 2016 4.530 4.680 4.450 4.680 9,780,577 -0.10(-2.09%)
Mar 14, 2016 4.700 4.800 4.520 4.780 6,590,320 -0.22(-4.40%)
Mar 11, 2016 5.010 5.150 4.920 5.000 10,356,790 +0.24(+5.04%)
Mar 10, 2016 4.670 4.850 4.500 4.760 7,551,522 -0.06(-1.24%)
Mar 09, 2016 4.950 5.040 4.610 4.820 13,193,595 +0.34(+7.59%)
Mar 08, 2016 5.300 5.300 4.380 4.480 16,832,966 -0.83(-15.63%)
Mar 07, 2016 5.000 5.390 4.970 5.310 14,707,493 +0.48(+9.94%)
Mar 04, 2016 4.740 5.060 4.610 4.830 15,604,100 +0.42(+9.52%)
Mar 03, 2016 4.110 4.660 3.740 4.410 18,403,206 +0.50(+12.79%)
Mar 02, 2016 3.400 3.950 3.320 3.910 13,453,965 +0.47(+13.66%)
Mar 01, 2016 3.150 3.460 3.030 3.440 8,267,890 +0.35(+11.33%)
Feb 29, 2016 3.100 3.150 3.030 3.090 7,226,305 +0.09(+3.00%)
Feb 26, 2016 3.080 3.190 2.940 3.000 7,569,688 +0.11(+3.81%)
Feb 25, 2016 2.800 2.930 2.710 2.890 4,347,107 +0.08(+2.85%)
Feb 24, 2016 2.570 2.830 2.510 2.810 5,679,364 +0.16(+6.04%)
Feb 23, 2016 2.740 2.790 2.600 2.650 3,736,990 -0.15(-5.36%)
Feb 22, 2016 2.850 2.900 2.770 2.800 4,296,873 +0.14(+5.26%)
Feb 19, 2016 2.580 2.680 2.480 2.660 4,754,947 -0.01(-0.37%)
Feb 18, 2016 2.900 2.910 2.650 2.670 8,031,897 -0.05(-1.84%)
Feb 17, 2016 2.600 2.750 2.560 2.720 10,873,831 +0.20(+7.94%)
Feb 16, 2016 2.570 2.590 2.450 2.520 4,641,799 +0.03(+1.20%)
Feb 12, 2016 2.490 2.490 2.490 0 -0.01(-0.40%)
Feb 11, 2016 2.250 2.530 2.240 2.500 7,265,568 +0.14(+5.93%)
Feb 10, 2016 2.450 2.580 2.300 2.360 5,676,100 -0.08(-3.28%)
Feb 09, 2016 2.660 2.660 2.400 2.440 5,091,000 -0.25(-9.29%)
Feb 08, 2016 2.680 2.770 2.590 2.690 4,710,921 -0.11(-3.93%)
Feb 05, 2016 2.890 2.660 2.800 5,824,372 -0.02(-0.71%)
Feb 04, 2016 2.900 3.030 2.750 2.820 8,493,417 -0.02(-0.70%)
Feb 03, 2016 2.650 2.860 2.490 2.840 8,482,088 +0.36(+14.52%)
Feb 02, 2016 2.530 2.610 2.450 2.480 4,726,048 -0.23(-8.49%)
Feb 01, 2016 2.800 2.840 2.670 2.710 4,987,874 -0.25(-8.45%)
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.