Baytex Energy Corp (BTE) Historical Stock Data

Historical Data

In the past 30 trading days, BTE is up 0.09% a day on average. There have been 16 days where Baytex Energy Corp closed green and 14 days where BTE closed red.

DateOpenCloseChangeLowHighVolume
2020-12-040.520.52↑$0.00 (0.00%)0.520.520
2020-12-030.550.52↓$0.03 (-5.45%)0.520.552.23M
2020-12-020.510.54↑$0.03 (5.88%)0.510.551.96M
2020-12-010.510.52↑$0.01 (1.96%)0.510.531.87M
2020-11-300.540.51↓$0.03 (-5.56%)0.510.552.62M
2020-11-270.550.54↓$0.01 (-1.45%)0.530.560.91M
2020-11-250.570.56↓$0.01 (-1.47%)0.530.592.58M
2020-11-240.540.57↑$0.03 (6.04%)0.540.583.50M
2020-11-230.490.51↑$0.02 (4.40%)0.480.521.79M
2020-11-200.470.49↑$0.02 (4.18%)0.470.492.10M
2020-11-190.480.49↑$0.01 (1.43%)0.460.491.03M
2020-11-180.460.48↑$0.02 (4.54%)0.460.502.30M
2020-11-170.430.46↑$0.03 (7.33%)0.410.461.47M
2020-11-160.400.43↑$0.03 (6.29%)0.400.431.87M
2020-11-130.390.40↑$0.01 (2.75%)0.380.40423.69K
2020-11-120.420.39↓$0.03 (-8.17%)0.380.421.21M
2020-11-110.430.41↓$0.02 (-3.63%)0.400.441.11M
2020-11-100.420.41↓$0.01 (-3.48%)0.390.431.98M
2020-11-090.400.40↑$0.00 (0.65%)0.380.422.88M
2020-11-060.350.35↓$0.00 (-1.31%)0.340.361.30M
2020-11-050.350.36↑$0.01 (2.78%)0.340.361.01M
2020-11-040.360.34↓$0.02 (-6.27%)0.330.36834.11K
2020-11-030.340.35↑$0.00 (1.43%)0.340.361.14M
2020-11-020.310.33↑$0.02 (5.94%)0.290.331.35M
2020-10-300.320.30↓$0.02 (-6.28%)0.300.32623.88K
2020-10-290.320.32↓$0.00 (-0.97%)0.290.322.48M
2020-10-280.340.32↓$0.02 (-5.01%)0.320.341.06M
2020-10-270.340.35↑$0.00 (0.88%)0.340.35399.68K
2020-10-260.360.34↓$0.02 (-4.58%)0.340.36407.51K
2020-10-230.360.36↓$0.00 (-0.19%)0.350.37816.04K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

BretJohns

$BTE Green by EOD guarentee

0 Like Report
mezzymez2

$BTE Momentum is building...

0 Like Report
beardedstocks

$BTE love cooking these little bears on here

0 Like Report