BTE - Baytex Energy Corp.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20173.003.032.952.962.96778,139
Dec 12, 20173.103.142.993.013.011,579,300
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
Nov 24, 20173.243.303.223.283.281,455,700
Nov 22, 20173.123.143.033.123.121,847,500
Nov 21, 20173.063.172.982.982.982,183,100
Nov 20, 20173.023.182.863.043.042,332,800
Nov 17, 20172.953.092.933.053.052,245,700
Nov 16, 20172.923.012.872.882.881,620,200
Nov 15, 20172.973.052.912.932.932,000,400
Nov 14, 20173.273.293.053.073.072,215,200
Nov 13, 20173.363.433.283.303.302,403,500
Nov 10, 20173.343.383.283.293.291,394,100
Nov 09, 20173.343.443.313.313.312,204,900
Nov 08, 20173.303.433.163.343.342,954,100
Nov 07, 20173.353.393.243.333.332,602,300
Nov 06, 20173.113.403.103.353.354,464,900
Nov 03, 20172.853.062.853.053.051,986,600
Nov 02, 20172.832.932.752.852.852,575,700
Nov 01, 20172.812.962.772.892.892,470,200
Oct 31, 20172.592.782.572.762.761,225,300
Oct 30, 20172.492.642.492.622.621,700,900
Oct 27, 20172.322.542.322.512.511,537,500
Oct 26, 20172.392.392.302.332.331,240,800
Oct 25, 20172.402.422.312.372.371,280,300
Oct 24, 20172.482.502.382.402.401,330,200
Oct 23, 20172.562.572.412.422.421,384,200
Oct 20, 20172.552.582.512.542.54629,900
Oct 19, 20172.632.632.562.572.571,113,800
Oct 18, 20172.722.762.652.662.66788,900
Oct 17, 20172.712.752.652.712.711,013,500
Oct 16, 20172.812.862.692.712.711,412,700
Oct 13, 20172.832.882.782.802.801,037,800
Oct 12, 20172.852.872.762.812.81938,900
Oct 11, 20172.912.922.812.862.86841,200
Oct 10, 20172.902.942.862.872.871,186,700
Oct 09, 20172.872.902.782.792.79783,200
Oct 06, 20172.872.912.792.822.821,594,900
Oct 05, 20172.983.062.962.972.97924,300
Oct 04, 20172.973.052.942.942.941,210,700
Oct 03, 20172.923.042.923.003.00941,400
Oct 02, 20172.902.982.872.962.961,387,100
Sep 29, 20173.043.063.003.013.01976,800
Sep 28, 20173.113.163.013.043.041,590,100
Sep 27, 20173.113.152.993.063.061,722,100
Sep 26, 20173.033.122.973.103.101,625,600
Sep 25, 20172.953.102.953.063.062,558,000
Sep 22, 20172.902.992.882.912.911,085,300
Sep 21, 20172.842.982.792.922.921,239,800
Sep 20, 20172.722.892.722.852.851,629,000
Sep 19, 20172.722.752.662.712.71921,900
Sep 18, 20172.682.742.662.692.69876,600
Sep 15, 20172.852.852.692.712.711,296,500
Sep 14, 20172.752.882.752.812.811,347,800
Sep 13, 20172.642.752.612.742.741,602,700
Sep 12, 20172.612.662.562.622.621,081,200
Sep 11, 20172.562.622.542.572.571,017,400
Sep 08, 20172.672.682.532.562.56832,000
Sep 07, 20172.732.752.672.692.69975,100
Sep 06, 20172.662.752.662.742.741,477,300
Sep 05, 20172.612.682.602.642.641,679,200
Sep 01, 20172.522.572.502.552.55855,000
Aug 31, 20172.452.562.452.542.541,273,800
Aug 30, 20172.392.452.372.412.411,210,500
Aug 29, 20172.342.442.332.412.411,309,400
Aug 28, 20172.452.452.312.352.351,401,700
Aug 25, 20172.482.492.442.452.45855,800
Aug 24, 20172.452.482.432.452.45645,000
Aug 23, 20172.432.512.432.482.481,125,600
Aug 22, 20172.462.492.422.462.461,089,900
Aug 21, 20172.542.552.402.432.431,346,200
Aug 18, 20172.512.592.492.552.551,781,400
Aug 17, 20172.452.562.452.492.491,541,200
Aug 16, 20172.512.582.462.492.491,348,500
Aug 15, 20172.512.542.452.512.51948,500
Aug 14, 20172.582.632.522.522.521,446,700
Aug 11, 20172.562.662.542.602.601,056,400
Aug 10, 20172.702.772.562.572.571,845,000
Aug 09, 20172.792.812.692.692.692,359,200
Aug 08, 20172.792.852.732.782.781,988,000
Aug 07, 20172.852.852.702.732.73768,000
Aug 04, 20172.742.882.732.862.861,121,800
Aug 03, 20172.872.892.752.762.761,325,000
Aug 02, 20172.912.922.792.852.851,677,300
Aug 01, 20172.812.922.742.902.902,366,100
Jul 31, 20172.832.832.642.792.791,180,700
Jul 28, 20172.822.952.822.842.841,409,900
Jul 27, 20172.802.822.702.822.821,634,400
Jul 26, 20172.692.812.642.792.791,772,400
Jul 25, 20172.502.652.502.632.631,453,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...