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
2017-11-17 2.98 3.08 2.98 3.045 230,384
2017-11-16 2.94 2.99 2.88 2.88 147,060
2017-11-15 2.94 3.04 2.93 2.945 195,417
2017-11-14 3.265 3.265 3.06 3.06 200,460
2017-11-13 3.35 3.42 3.28 3.305 242,499
2017-11-10 3.32 3.37 3.29 3.31 122,383
2017-11-09 3.34 3.43 3.32 3.32 220,602
2017-11-08 3.315 3.42 3.185 3.33 309,240
2017-11-07 3.37 3.37 3.255 3.32 241,667
2017-11-06 3.12 3.39 3.12 3.36 542,297
2017-11-03 2.915 3.05 2.88 3.045 154,167
2017-11-02 2.84 2.86 2.75 2.84 254,438
2017-11-01 2.94 2.94 2.79 2.875 290,564
2017-10-31 2.61 2.775 2.61 2.75 104,083
2017-10-30 2.62 2.625 2.57 2.61 215,387
2017-10-27 2.33 2.52 2.33 2.515 175,013
2017-10-26 2.35 2.35 2.305 2.335 163,427
2017-10-25 2.40 2.41 2.32 2.355 79,312
2017-10-24 2.48 2.495 2.39 2.405 136,074
2017-10-23 2.55 2.57 2.415 2.42 185,485
2017-10-20 2.55 2.57 2.52 2.54 53,415
2017-10-19 2.60 2.61 2.56 2.57 266,387
2017-10-18 2.74 2.745 2.655 2.655 83,188
2017-10-17 2.70 2.74 2.66 2.70 95,540
2017-10-16 2.84 2.85 2.695 2.71 127,081
2017-10-13 2.87 2.87 2.79 2.805 141,225
2017-10-12 2.80 2.86 2.765 2.81 94,487
2017-10-11 2.90 2.90 2.81 2.86 131,959
2017-10-10 2.905 2.935 2.87 2.88 155,509
2017-10-09 2.89 2.89 2.785 2.785 68,186

» More Baytex Energy Stock Price History

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