Indicators

Baytex Energy Corp (TSX: BTE )

5.130 +0.030 (+0.59%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	4.790	4.845	4.750	4.830	2,630,205	-0.01(-0.21%)
Feb 27, 2017	4.960	4.960	4.830	4.840	3,019,869	-0.06(-1.22%)
Feb 24, 2017	5.000	5.030	4.880	4.900	2,756,412	-0.18(-3.54%)
Feb 23, 2017	5.230	5.240	5.050	5.080	3,767,466	+0.04(+0.79%)
Feb 22, 2017	5.220	5.220	5.030	5.040	3,072,194	-0.27(-5.08%)
Feb 21, 2017	5.250	5.380	5.210	5.310	4,663,079	+0.19(+3.71%)
Feb 17, 2017		5.120	5.120	5.120	0	-0.05(-0.97%)
Feb 16, 2017	5.240	5.310	5.130	5.170	2,945,355	-0.03(-0.58%)
Feb 15, 2017	5.240	5.300	5.180	5.200	3,103,104	-0.10(-1.89%)
Feb 14, 2017	5.240	5.300	5.125	5.300	3,380,483	+0.16(+3.11%)
Feb 13, 2017	5.080	5.150	4.970	5.140	3,068,683	+0.05(+0.98%)
Feb 10, 2017	5.080	5.170	5.060	5.090	4,377,687	+0.14(+2.83%)
Feb 09, 2017	5.070	5.130	4.915	4.950	3,930,870	+0.03(+0.61%)
Feb 08, 2017	4.690	4.930	4.570	4.920	6,182,746	+0.18(+3.80%)
Feb 07, 2017	4.930	4.930	4.640	4.740	6,784,216	-0.23(-4.63%)
Feb 06, 2017	5.220	5.230	4.950	4.970	4,403,820	-0.26(-4.97%)
Feb 03, 2017	5.220	5.290	5.150	5.230	3,223,448	+0.04(+0.77%)
Feb 02, 2017	5.240	5.260	5.140	5.190	3,235,989	-0.03(-0.57%)

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.