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
2018-09-18 2.76 2.80 2.74 2.80 35,832
2018-09-17 2.77 2.78 2.71 2.715 52,950
2018-09-14 2.73 2.78 2.70 2.74 119,085
2018-09-13 2.765 2.79 2.72 2.735 146,481
2018-09-12 2.90 2.91 2.79 2.795 182,552
2018-09-11 2.605 2.78 2.605 2.77 204,629
2018-09-10 2.72 2.74 2.635 2.645 146,529
2018-09-07 2.60 2.71 2.575 2.66 357,247
2018-09-06 2.76 2.76 2.64 2.69 161,306
2018-09-05 2.81 2.81 2.715 2.735 148,059
2018-09-04 2.99 3.02 2.83 2.86 201,072
2018-08-31 3.05 3.06 2.96 2.985 196,641
2018-08-30 3.305 3.33 3.04 3.085 273,835
2018-08-29 3.275 3.33 3.22 3.31 67,817
2018-08-28 3.37 3.39 3.24 3.25 108,563
2018-08-27 3.32 3.38 3.32 3.345 66,716
2018-08-24 3.425 3.425 3.27 3.305 170,772
2018-08-23 3.08 3.24 3.05 3.24 226,223
2018-08-22 3.07 3.15 2.99 3.015 294,863
2018-08-21 2.915 3.10 2.91 2.975 131,704
2018-08-20 2.81 2.895 2.79 2.86 171,617
2018-08-17 2.75 2.79 2.69 2.79 173,402
2018-08-16 2.75 2.785 2.725 2.725 59,107
2018-08-15 2.78 2.79 2.67 2.71 329,388
2018-08-14 3.015 3.015 2.83 2.86 209,300
2018-08-13 3.09 3.145 2.96 2.965 216,441
2018-08-10 3.11 3.15 3.08 3.10 130,818
2018-08-09 3.19 3.195 3.14 3.14 54,952
2018-08-08 3.18 3.225 3.15 3.185 127,534
2018-08-07 3.30 3.31 3.21 3.23 68,411

» More Baytex Energy Stock Price History

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