Indicators

Baytex Energy Corp (TSX: BTE )

4.750 +0.060 (+1.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		6.560	6.560	6.560	0	-0.08(-1.20%)
Dec 29, 2016	6.730	6.740	6.610	6.640	2,753,066	-0.12(-1.78%)
Dec 28, 2016	6.700	6.850	6.660	6.760	3,484,423	+0.24(+3.68%)
Dec 23, 2016		6.520	6.520	6.520	0	-0.09(-1.36%)
Dec 22, 2016	6.590	6.790	6.590	6.610	3,280,407	+0.04(+0.61%)
Dec 21, 2016	6.720	6.820	6.540	6.570	3,706,342	-0.11(-1.65%)
Dec 20, 2016	6.830	6.850	6.650	6.680	2,779,860	-0.07(-1.04%)
Dec 19, 2016	6.800	6.860	6.730	6.750	2,937,528	-0.05(-0.74%)
Dec 16, 2016	6.850	6.910	6.740	6.800	6,062,962	+0.06(+0.89%)
Dec 15, 2016	6.450	6.750	6.320	6.740	8,348,944	+0.15(+2.28%)
Dec 14, 2016	7.000	7.035	6.570	6.590	9,692,357	-0.57(-7.96%)
Dec 13, 2016	7.160	7.220	7.020	7.160	8,978,032	+0.13(+1.85%)
Dec 12, 2016	7.200	7.350	6.900	7.030	12,772,162	+0.61(+9.50%)
Dec 09, 2016	6.400	6.430	6.320	6.420	4,041,963	+0.12(+1.90%)
Dec 08, 2016	6.260	6.340	6.180	6.300	5,037,036	+0.10(+1.61%)
Dec 07, 2016	6.120	6.320	6.120	6.200	6,226,866	+0.00(+0.00%)
Dec 06, 2016	6.040	6.220	5.980	6.200	4,520,718	+0.03(+0.49%)
Dec 05, 2016	6.230	6.370	6.130	6.170	7,308,818	+0.12(+1.98%)
Dec 02, 2016	5.950	6.080	5.890	6.050	6,991,754	+0.09(+1.51%)

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.