Indicators

Baytex Energy Corp (NY: BTE )

3.680 +0.050 (+1.38%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	1.679	1.763	1.640	1.738	3,066,798	+0.09(+5.39%)
Dec 28, 2018	1.531	1.709	1.511	1.650	2,820,385	+0.13(+8.44%)
Dec 27, 2018	1.511	1.551	1.462	1.521	2,460,704	-0.08(-4.94%)
Dec 26, 2018	1.422	1.600	1.363	1.600	2,865,099	+0.20(+14.08%)
Dec 24, 2018	1.422	1.432	1.358	1.403	1,623,450	-0.04(-2.74%)
Dec 21, 2018	1.501	1.521	1.442	1.442	2,821,093	-0.06(-3.95%)
Dec 20, 2018	1.541	1.620	1.482	1.501	3,756,094	-0.08(-5.00%)
Dec 19, 2018	1.492	1.630	1.482	1.580	3,176,828	+0.10(+6.67%)
Dec 18, 2018	1.620	1.630	1.452	1.482	6,014,694	-0.14(-8.54%)
Dec 17, 2018	1.738	1.778	1.590	1.620	4,281,511	-0.12(-6.82%)
Dec 14, 2018	1.768	1.827	1.719	1.738	3,592,121	-0.07(-3.82%)
Dec 13, 2018	1.650	1.837	1.640	1.808	2,836,681	+0.15(+8.93%)
Dec 12, 2018	1.709	1.738	1.659	1.659	2,033,255	+0.02(+1.21%)
Dec 11, 2018	1.758	1.758	1.620	1.640	2,258,184	-0.06(-3.49%)
Dec 10, 2018	1.798	1.817	1.669	1.699	3,491,207	-0.14(-7.53%)
Dec 07, 2018	1.956	1.995	1.817	1.837	2,916,966	+0.01(+0.54%)
Dec 06, 2018	1.837	1.906	1.827	1.827	2,304,806	-0.09(-4.64%)
Dec 04, 2018	2.025	2.055	1.877	1.916	2,746,785	-0.10(-4.90%)

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.