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
2018-01-12 3.30 3.37 3.27 3.34 302,078
2018-01-11 3.26 3.395 3.26 3.29 298,072
2018-01-10 3.27 3.315 3.19 3.19 143,120
2018-01-09 3.11 3.20 3.055 3.20 274,753
2018-01-08 3.12 3.14 3.05 3.08 123,893
2018-01-05 3.19 3.195 3.095 3.11 173,530
2018-01-04 3.31 3.31 3.22 3.27 210,621
2018-01-03 3.17 3.275 3.17 3.26 105,731
2018-01-02 3.06 3.10 3.045 3.10 124,482
2017-12-29 3.055 3.075 2.98 3.005 135,721
2017-12-28 2.96 3.00 2.92 2.995 137,273
2017-12-27 3.03 3.03 2.89 2.90 171,865
2017-12-26 2.875 3.145 2.875 3.075 110,482
2017-12-22 2.825 2.835 2.77 2.775 104,390
2017-12-21 2.79 2.865 2.74 2.845 180,506
2017-12-20 2.73 2.80 2.69 2.785 142,806
2017-12-19 2.80 2.82 2.71 2.715 51,304
2017-12-18 2.84 2.845 2.75 2.795 208,188
2017-12-15 2.95 2.95 2.78 2.78 61,200
2017-12-14 2.91 3.005 2.91 2.94 106,673
2017-12-13 3.02 3.02 2.955 2.97 87,357
2017-12-12 3.13 3.13 2.995 3.00 109,901
2017-12-11 3.13 3.13 3.055 3.07 177,874
2017-12-08 3.25 3.25 3.15 3.16 120,734
2017-12-07 3.23 3.25 3.135 3.135 105,555
2017-12-06 3.38 3.38 3.20 3.21 214,545
2017-12-05 3.36 3.465 3.36 3.435 157,462
2017-12-04 3.485 3.505 3.32 3.335 197,207
2017-12-01 3.51 3.60 3.48 3.535 399,756
2017-11-30 3.29 3.38 3.25 3.355 386,443

» More Baytex Energy Stock Price History

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