Skip to main content

Baytex Energy Corp (TSX: BTE )

4.890 +0.120 (+2.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 3.210 3.230 3.090 3.150 2,273,648 +0.01(+0.32%)
Jun 29, 2017 3.260 3.310 3.120 3.140 3,772,326 -0.12(-3.68%)
Jun 28, 2017 3.100 3.270 3.100 3.260 3,666,582 +0.08(+2.52%)
Jun 27, 2017 3.100 3.220 3.080 3.180 4,012,768 +0.15(+4.95%)
Jun 26, 2017 2.980 3.030 2.905 3.030 2,121,372 +0.08(+2.71%)
Jun 23, 2017 2.920 3.000 2.870 2.950 2,582,471 +0.04(+1.37%)
Jun 22, 2017 3.020 3.060 2.900 2.910 3,704,454 -0.05(-1.69%)
Jun 21, 2017 3.110 3.250 2.910 2.960 7,501,952 -0.24(-7.50%)
Jun 20, 2017 3.120 3.230 3.060 3.200 3,193,508 -0.11(-3.32%)
Jun 19, 2017 3.340 3.350 3.280 3.310 2,610,452 -0.04(-1.19%)
Jun 16, 2017 3.190 3.350 3.190 3.350 3,051,774 +0.17(+5.35%)
Jun 15, 2017 3.460 3.520 3.160 3.180 4,162,329 -0.30(-8.62%)
Jun 14, 2017 3.750 3.760 3.460 3.480 4,521,417 -0.32(-8.42%)
Jun 13, 2017 3.750 3.850 3.680 3.800 2,692,474 +0.06(+1.60%)
Jun 12, 2017 3.820 3.880 3.720 3.740 2,419,786 +0.03(+0.81%)
Jun 09, 2017 3.540 3.720 3.530 3.710 4,588,996 +0.18(+5.10%)
Jun 08, 2017 3.550 3.670 3.500 3.530 4,265,140 -0.03(-0.84%)
Jun 07, 2017 3.830 3.910 3.560 3.560 5,964,898 -0.34(-8.72%)
Jun 06, 2017 3.740 3.910 3.700 3.900 2,473,324 +0.12(+3.17%)
Jun 05, 2017 3.700 3.790 3.680 3.780 2,613,545 +0.00(+0.00%)
Jun 02, 2017 3.890 3.890 3.740 3.780 4,097,476 -0.17(-4.30%)
Jun 01, 2017 3.930 4.130 3.910 3.950 3,381,604 +0.02(+0.51%)
May 31, 2017 3.900 3.950 3.820 3.930 3,115,323 -0.04(-1.01%)
May 30, 2017 4.140 4.140 3.960 3.970 2,573,773 -0.19(-4.57%)
May 29, 2017 4.220 4.240 4.160 4.160 783,331 -0.06(-1.42%)
May 26, 2017 4.200 4.280 4.160 4.220 2,680,075 +0.07(+1.69%)
May 25, 2017 4.410 4.540 4.110 4.150 6,752,628 -0.31(-6.95%)
May 24, 2017 4.650 4.680 4.410 4.460 3,416,586 -0.20(-4.29%)
May 23, 2017 4.680 4.700 4.600 4.660 2,086,650 +0.03(+0.65%)
May 19, 2017 4.510 4.680 4.500 4.630 3,929,657 +0.18(+4.04%)
May 18, 2017 4.330 4.510 4.285 4.450 3,210,416 +0.04(+0.91%)
May 17, 2017 4.530 4.560 4.390 4.410 2,591,237 -0.11(-2.43%)
May 16, 2017 4.630 4.640 4.500 4.520 2,950,201 -0.04(-0.88%)
May 15, 2017 4.630 4.710 4.530 4.560 3,086,759 +0.14(+3.17%)
May 12, 2017 4.500 4.550 4.390 4.420 1,495,526 -0.06(-1.34%)
May 11, 2017 4.630 4.670 4.460 4.480 3,141,390 -0.09(-1.97%)
May 10, 2017 4.520 4.690 4.470 4.570 4,211,742 +0.14(+3.16%)
May 09, 2017 4.420 4.480 4.320 4.430 3,472,123 -0.05(-1.12%)
May 08, 2017 4.210 4.480 4.160 4.480 4,054,022 +0.24(+5.66%)
May 05, 2017 3.900 4.240 3.880 4.240 5,142,769 +0.38(+9.84%)
May 04, 2017 4.030 4.050 3.840 3.860 6,008,990 -0.27(-6.54%)
May 03, 2017 4.040 4.170 4.010 4.130 2,591,969 +0.08(+1.98%)
May 02, 2017 4.020 4.080 3.960 4.050 2,833,944 +0.06(+1.50%)
May 01, 2017 4.100 4.110 3.990 3.990 1,836,247 -0.14(-3.39%)
Apr 28, 2017 4.090 4.150 4.040 4.130 2,949,529 +0.10(+2.48%)
Apr 27, 2017 3.980 4.040 3.835 4.030 3,426,388 -0.01(-0.25%)
Apr 26, 2017 3.970 4.160 3.960 4.040 3,665,506 +0.02(+0.50%)
Apr 25, 2017 4.040 4.070 3.990 4.020 2,763,539 -0.02(-0.50%)
Apr 24, 2017 4.070 4.120 4.015 4.040 3,051,679 +0.00(+0.00%)
Apr 21, 2017 4.010 4.050 3.930 4.040 4,315,347 +0.01(+0.25%)
Apr 20, 2017 4.200 4.220 4.000 4.030 3,685,772 -0.15(-3.59%)
Apr 19, 2017 4.420 4.430 4.160 4.180 3,732,690 -0.22(-5.00%)
Apr 18, 2017 4.440 4.540 4.400 4.400 2,614,415 -0.09(-2.00%)
Apr 17, 2017 4.480 4.540 4.420 4.490 2,225,557 +0.02(+0.45%)
Apr 13, 2017 4.640 4.650 4.430 4.470 2,706,607 -0.15(-3.25%)
Apr 12, 2017 4.730 4.810 4.595 4.620 4,073,278 -0.08(-1.70%)
Apr 11, 2017 4.720 4.750 4.610 4.700 3,884,710 -0.05(-1.05%)
Apr 10, 2017 4.650 4.780 4.610 4.750 3,305,180 +0.16(+3.49%)
Apr 07, 2017 4.660 4.670 4.560 4.590 1,975,742 -0.05(-1.08%)
Apr 06, 2017 4.610 4.650 4.570 4.640 3,523,110 +0.09(+1.98%)
Apr 05, 2017 4.700 4.780 4.530 4.550 5,339,862 -0.07(-1.52%)
Apr 04, 2017 4.510 4.620 4.440 4.620 4,114,226 +0.14(+3.12%)
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.