Skip to main content

Baytex Energy Corp (TSX: BTE )

4.820 -0.040 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 51.85 52.50 50.93 52.50 454,066 +2.11(+4.19%)
Nov 29, 2011 50.16 50.79 50.16 50.39 274,751 +0.13(+0.26%)
Nov 28, 2011 51.01 51.05 50.06 50.26 288,183 +0.76(+1.54%)
Nov 25, 2011 49.60 49.97 49.14 49.50 147,055 -0.02(-0.04%)
Nov 24, 2011 49.99 49.99 49.40 49.52 35,408 +0.09(+0.18%)
Nov 23, 2011 50.20 50.43 49.33 49.43 245,425 -1.19(-2.35%)
Nov 22, 2011 50.76 50.78 50.09 50.62 369,466 -0.19(-0.37%)
Nov 21, 2011 51.51 51.61 50.35 50.81 371,323 -1.47(-2.81%)
Nov 18, 2011 52.30 53.16 51.72 52.28 557,714 +0.13(+0.25%)
Nov 17, 2011 53.25 53.40 51.81 52.15 541,301 -1.30(-2.43%)
Nov 16, 2011 53.30 54.45 53.14 53.45 496,704 +0.38(+0.72%)
Nov 15, 2011 53.43 53.55 52.96 53.07 320,341 -0.43(-0.80%)
Nov 14, 2011 54.35 54.55 53.25 53.50 315,702 -0.68(-1.26%)
Nov 11, 2011 54.10 54.78 54.04 54.18 280,660 +0.65(+1.21%)
Nov 10, 2011 53.28 54.10 52.60 53.53 432,049 +0.86(+1.63%)
Nov 09, 2011 53.49 53.71 52.45 52.67 409,016 -1.43(-2.64%)
Nov 08, 2011 54.00 54.58 53.65 54.10 413,571 +0.17(+0.32%)
Nov 07, 2011 53.80 54.17 53.50 53.93 384,043 +0.28(+0.52%)
Nov 04, 2011 53.69 54.17 53.51 53.65 191,107 -0.04(-0.07%)
Nov 03, 2011 53.78 54.08 53.12 53.69 363,009 +0.50(+0.94%)
Nov 02, 2011 54.00 54.14 52.46 53.19 218,138 -0.21(-0.39%)
Nov 01, 2011 51.00 53.78 50.14 53.40 398,799 +0.71(+1.35%)
Oct 31, 2011 53.50 54.43 52.69 52.69 367,123 -1.88(-3.45%)
Oct 28, 2011 53.26 54.91 53.26 54.57 576,302 +1.28(+2.40%)
Oct 27, 2011 54.52 54.94 53.23 53.29 617,553 +0.01(+0.02%)
Oct 26, 2011 52.81 53.69 52.52 53.28 700,975 +0.96(+1.83%)
Oct 25, 2011 53.51 53.85 52.31 52.32 729,086 -1.28(-2.39%)
Oct 24, 2011 52.40 54.26 52.40 53.60 489,990 +1.44(+2.76%)
Oct 21, 2011 51.01 52.37 50.91 52.16 429,060 +1.72(+3.41%)
Oct 20, 2011 50.13 50.48 49.41 50.44 376,953 -0.31(-0.61%)
Oct 19, 2011 50.85 51.47 50.01 50.75 336,939 -0.03(-0.06%)
Oct 18, 2011 49.01 51.64 48.44 50.78 761,899 +1.47(+2.98%)
Oct 17, 2011 50.00 50.25 48.82 49.31 307,437 -0.94(-1.87%)
Oct 14, 2011 49.76 50.47 49.28 50.25 368,763 +1.01(+2.05%)
Oct 13, 2011 49.20 49.48 48.66 49.24 689,166 -0.17(-0.34%)
Oct 12, 2011 47.93 49.67 47.38 49.41 690,449 +2.00(+4.22%)
Oct 11, 2011 46.40 47.56 46.08 47.41 348,050 +1.54(+3.36%)
Oct 07, 2011 45.41 46.74 45.33 45.87 1,060,568 +0.56(+1.24%)
Oct 06, 2011 44.27 45.79 44.76 45.31 341,357 +1.36(+3.09%)
Oct 05, 2011 43.39 44.39 42.65 43.95 683,069 +1.23(+2.88%)
Oct 04, 2011 40.75 42.72 39.18 42.72 893,377 +0.90(+2.15%)
Oct 03, 2011 43.59 43.59 40.80 41.82 485,595 -1.99(-4.54%)
Sep 30, 2011 43.48 44.16 42.90 43.81 540,977 +0.01(+0.02%)
Sep 29, 2011 43.66 44.82 43.23 43.80 862,162 +0.81(+1.88%)
Sep 28, 2011 44.73 44.93 42.90 42.99 302,484 -1.50(-3.37%)
Sep 27, 2011 45.00 45.98 44.38 44.49 530,068 +0.77(+1.76%)
Sep 26, 2011 42.64 43.76 41.71 43.72 698,463 +0.84(+1.96%)
Sep 23, 2011 43.00 43.99 42.40 42.88 592,459 -1.06(-2.41%)
Sep 22, 2011 43.25 43.94 42.34 43.94 630,123 -1.21(-2.68%)
Sep 21, 2011 46.56 47.18 44.93 45.15 465,984 -1.91(-4.06%)
Sep 20, 2011 46.30 47.15 46.04 47.06 470,058 +1.00(+2.17%)
Sep 19, 2011 47.00 47.00 45.53 46.06 341,726 -1.09(-2.31%)
Sep 16, 2011 48.09 48.09 46.77 47.15 426,239 -0.66(-1.38%)
Sep 15, 2011 46.75 48.08 46.37 47.81 499,414 +1.79(+3.89%)
Sep 14, 2011 45.09 46.10 44.75 46.02 427,815 +1.10(+2.45%)
Sep 13, 2011 44.36 45.05 43.33 44.92 489,468 +1.10(+2.51%)
Sep 12, 2011 44.10 44.88 43.04 43.82 533,496 -1.14(-2.54%)
Sep 09, 2011 46.51 46.70 44.71 44.96 567,441 -2.10(-4.46%)
Sep 08, 2011 46.80 47.89 46.62 47.06 422,278 -0.12(-0.25%)
Sep 07, 2011 46.90 47.38 46.63 47.18 605,059 +0.58(+1.24%)
Sep 06, 2011 46.75 46.80 45.70 46.60 444,110 -1.13(-2.37%)
Sep 02, 2011 48.75 48.80 47.18 47.73 363,896 -1.77(-3.58%)
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.