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
2018-12-11 1.77 1.77 1.65 1.665 160,235
2018-12-10 1.81 1.83 1.69 1.695 283,059
2018-12-07 1.98 2.01 1.85 1.855 132,616
2018-12-06 1.87 1.92 1.855 1.855 168,442
2018-12-04 2.04 2.04 1.91 1.935 89,553
2018-12-03 1.96 2.045 1.945 2.045 158,536
2018-11-30 1.82 1.87 1.81 1.835 130,961
2018-11-29 1.78 1.915 1.78 1.885 143,815
2018-11-28 1.815 1.815 1.74 1.755 107,107
2018-11-27 1.85 1.86 1.75 1.805 82,955
2018-11-26 1.91 1.93 1.825 1.835 64,649
2018-11-23 1.82 1.86 1.79 1.85 109,324
2018-11-21 1.84 1.89 1.83 1.865 89,371
2018-11-20 1.86 1.86 1.76 1.78 138,215
2018-11-19 1.95 1.99 1.91 1.96 119,450
2018-11-16 1.90 1.98 1.86 1.97 217,941
2018-11-15 1.69 1.88 1.69 1.855 212,425
2018-11-14 1.77 1.78 1.675 1.745 180,330
2018-11-13 1.84 1.87 1.70 1.705 140,914
2018-11-12 2.02 2.02 1.895 1.895 147,706
2018-11-09 1.97 2.01 1.91 1.98 103,234
2018-11-08 2.13 2.14 2.07 2.08 76,960
2018-11-07 2.22 2.22 2.11 2.16 132,827
2018-11-06 2.23 2.23 2.12 2.145 168,521
2018-11-05 2.10 2.215 2.09 2.215 211,845
2018-11-02 2.09 2.09 1.965 2.055 228,570
2018-11-01 2.07 2.12 2.04 2.11 141,150
2018-10-31 2.06 2.09 2.025 2.03 98,446
2018-10-30 1.94 1.98 1.91 1.97 150,165
2018-10-29 2.11 2.11 1.94 1.965 189,160

» More Baytex Energy Stock Price History

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