BAYTEX ENERGY Historical Stock Price

Below is the stock price history for Baytex Energy BTE. Data is recorded each day for the historical open, high, low, close and volume. The Baytex Energy stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Baytex Energy Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-22 3.31 3.31 3.20 3.27 207,671
2018-06-21 3.24 3.27 3.175 3.18 117,093
2018-06-20 3.38 3.38 3.29 3.295 202,332
2018-06-19 3.39 3.45 3.315 3.32 195,049
2018-06-18 3.53 3.53 3.30 3.40 407,913
2018-06-15 4.02 4.02 3.825 3.86 129,222
2018-06-14 4.25 4.27 4.11 4.11 99,145
2018-06-13 4.27 4.33 4.22 4.26 187,374
2018-06-12 4.24 4.375 4.22 4.275 98,809
2018-06-11 4.13 4.26 4.12 4.225 110,516
2018-06-08 4.33 4.33 4.19 4.20 132,626
2018-06-07 4.11 4.37 4.11 4.33 165,819
2018-06-06 4.02 4.09 3.98 4.06 122,027
2018-06-05 3.955 4.10 3.92 4.005 87,460
2018-06-04 4.16 4.16 3.88 3.98 216,794
2018-06-01 4.155 4.19 4.04 4.11 115,679
2018-05-31 4.27 4.295 4.15 4.19 164,646
2018-05-30 4.20 4.40 4.20 4.32 148,447
2018-05-29 4.07 4.19 4.07 4.135 134,551
2018-05-25 4.19 4.19 4.04 4.13 319,240
2018-05-24 4.31 4.41 4.30 4.395 149,210
2018-05-23 4.46 4.555 4.36 4.47 272,235
2018-05-22 4.74 4.765 4.615 4.62 174,542
2018-05-21 4.72 4.73 4.63 4.73 59,063
2018-05-18 4.67 4.69 4.605 4.63 76,505
2018-05-17 4.64 4.74 4.64 4.72 182,103
2018-05-16 4.63 4.64 4.53 4.59 227,764
2018-05-15 4.635 4.71 4.605 4.63 219,374
2018-05-14 4.63 4.68 4.63 4.655 117,091
2018-05-11 4.67 4.685 4.575 4.61 102,413

» More Baytex Energy Stock Price History

To see other companies like Baytex Energy (BTE), view our stock market today for news, and other data.