BTE - Baytex Energy Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20183.763.893.633.833.832,456,200
Apr 19, 20183.803.903.753.803.802,342,200
Apr 18, 20183.643.803.613.743.742,697,000
Apr 17, 20183.403.573.343.543.542,346,100
Apr 16, 20183.303.463.233.383.382,079,900
Apr 13, 20183.283.343.263.303.301,512,800
Apr 12, 20183.203.283.133.243.241,325,200
Apr 11, 20183.123.293.123.213.211,696,300
Apr 10, 20183.043.173.023.123.122,070,700
Apr 09, 20182.983.052.932.962.961,990,500
Apr 06, 20182.892.982.832.952.951,984,100
Apr 05, 20182.792.942.762.902.901,698,100
Apr 04, 20182.652.812.612.792.791,430,200
Apr 03, 20182.662.762.612.752.751,634,300
Apr 02, 20182.742.742.592.662.662,085,700
Mar 29, 20182.652.792.652.742.741,665,100
Mar 28, 20182.762.772.632.632.631,791,900
Mar 27, 20182.922.972.772.782.781,198,600
Mar 26, 20182.862.922.842.922.921,420,900
Mar 23, 20182.953.042.802.822.822,791,000
Mar 22, 20182.932.992.882.912.911,439,600
Mar 21, 20182.823.032.813.023.023,162,300
Mar 20, 20182.772.822.762.762.761,216,400
Mar 19, 20182.762.822.692.732.731,053,800
Mar 16, 20182.742.822.692.792.791,494,500
Mar 15, 20182.832.832.692.742.741,110,300
Mar 14, 20182.862.862.752.792.791,614,100
Mar 13, 20182.922.972.802.832.832,264,900
Mar 12, 20182.922.952.832.902.901,859,500
Mar 09, 20182.983.032.902.912.912,128,600
Mar 08, 20182.872.892.782.842.841,549,300
Mar 07, 20182.832.902.742.862.862,807,400
Mar 06, 20182.973.022.812.872.874,993,600
Mar 05, 20182.502.762.482.742.742,189,600
Mar 02, 20182.402.512.372.502.501,154,600
Mar 01, 20182.532.562.392.442.442,136,400
Feb 28, 20182.732.752.542.552.551,448,800
Feb 27, 20182.792.812.692.712.711,715,300
Feb 26, 20182.712.802.692.792.791,234,400
Feb 23, 20182.602.692.602.692.691,153,700
Feb 22, 20182.572.642.532.592.591,237,100
Feb 21, 20182.562.632.522.532.53934,000
Feb 20, 20182.562.622.552.582.581,088,500
Feb 16, 20182.582.632.542.562.561,224,800
Feb 15, 20182.642.642.492.592.591,572,100
Feb 14, 20182.482.652.412.642.641,545,400
Feb 13, 20182.562.562.472.512.511,278,000
Feb 12, 20182.582.642.532.622.621,798,000
Feb 09, 20182.532.552.382.522.522,449,400
Feb 08, 20182.662.702.522.522.522,018,200
Feb 07, 20182.812.852.632.662.662,125,000
Feb 06, 20182.652.842.622.812.812,321,600
Feb 05, 20182.812.892.712.762.762,657,700
Feb 02, 20182.992.992.802.862.862,939,100
Feb 01, 20183.063.143.013.053.052,338,400
Jan 31, 20183.073.102.973.043.042,269,800
Jan 30, 20183.143.163.013.063.062,472,800
Jan 29, 20183.313.343.213.223.221,748,500
Jan 26, 20183.363.433.333.363.361,218,500
Jan 25, 20183.503.543.353.363.362,228,000
Jan 24, 20183.453.483.363.463.462,151,800
Jan 23, 20183.353.473.323.453.452,171,300
Jan 22, 20183.303.353.223.333.331,707,100
Jan 19, 20183.263.293.183.263.261,324,500
Jan 18, 20183.353.403.263.293.291,926,600
Jan 17, 20183.273.393.243.343.342,321,200
Jan 16, 20183.403.413.263.283.282,674,100
Jan 12, 20183.313.383.263.343.342,335,400
Jan 11, 20183.283.413.253.293.292,981,800
Jan 10, 20183.253.323.183.213.211,956,300
Jan 09, 20183.133.213.053.193.192,727,100
Jan 08, 20183.153.153.043.093.091,372,300
Jan 05, 20183.223.223.093.113.112,416,300
Jan 04, 20183.273.323.203.283.282,249,900
Jan 03, 20183.183.283.153.263.262,105,600
Jan 02, 20183.063.113.043.103.101,755,200
Dec 29, 20173.053.092.973.003.001,968,600
Dec 28, 20172.923.002.913.003.001,822,200
Dec 27, 20173.043.042.882.912.912,296,100
Dec 26, 20172.833.152.803.093.092,526,800
Dec 22, 20172.842.892.762.792.791,823,200
Dec 21, 20172.782.872.742.852.852,258,200
Dec 20, 20172.732.812.682.782.781,710,400
Dec 19, 20172.832.832.712.712.711,149,200
Dec 18, 20172.802.862.742.792.792,282,900
Dec 15, 20172.962.972.772.782.781,418,800
Dec 14, 20172.923.012.902.942.941,768,900
Dec 13, 20173.003.032.952.962.961,311,800
Dec 12, 20173.103.142.993.013.011,585,700
Dec 11, 20173.173.173.043.083.081,693,200
Dec 08, 20173.253.263.143.173.171,364,300
Dec 07, 20173.213.253.133.133.131,303,700
Dec 06, 20173.383.403.203.203.202,298,100
Dec 05, 20173.293.473.293.433.431,916,000
Dec 04, 20173.483.533.313.333.332,306,800
Dec 01, 20173.443.613.433.523.524,598,100
Nov 30, 20173.233.393.233.363.364,073,900
Nov 29, 20173.043.173.023.163.162,346,900
Nov 28, 20173.063.093.023.043.041,221,600
Nov 27, 20173.223.233.063.073.072,140,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...