Quantcast

Baytex Energy Corp Historical Stock Prices

BTE 
$1.83
*  
0.15
8.93%
Get BTE Alerts
*Delayed - data as of Dec. 13, 2018  -  Find a broker to begin trading BTE now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    BTE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-SEP-2018 TO 13-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.69 1.86 1.66 1.83 2,799,897
12/13/2018 1.67 1.86 1.66 1.83 2,801,996
12/12/2018 1.73 1.76 1.68 1.68 2,008,394
12/11/2018 1.78 1.78 1.64 1.66 2,230,573
12/10/2018 1.82 1.84 1.69 1.72 3,448,520
12/07/2018 1.98 2.02 1.84 1.86 2,881,320
12/06/2018 1.86 1.93 1.85 1.85 2,276,595
12/04/2018 2.05 2.08 1.9 1.94 2,713,253
12/03/2018 1.99 2.05 1.94 2.04 2,503,027
11/30/2018 1.88 1.88 1.8 1.84 1,812,867
11/29/2018 1.78 1.92 1.77 1.89 2,305,050
11/28/2018 1.8 1.8263 1.73 1.75 2,014,764
11/27/2018 1.84 1.865 1.74 1.8 2,022,681
11/26/2018 1.9 1.94 1.82 1.83 1,887,000
11/23/2018 1.77 1.87 1.77 1.85 1,711,915
11/21/2018 1.8 1.9 1.8 1.87 1,585,584
11/20/2018 1.89 1.9 1.7568 1.78 3,448,653
11/19/2018 1.97 2 1.91 1.97 2,437,009
11/16/2018 1.89 1.98 1.84 1.97 4,179,864
11/15/2018 1.75 1.88 1.6778 1.85 3,751,211
11/14/2018 1.75 1.79 1.67 1.75 2,823,076
11/13/2018 1.88 1.9 1.7 1.7 4,344,237
11/12/2018 2.05 2.05 1.8816 1.9 2,713,943
11/09/2018 2.02 2.04 1.9 1.99 3,355,726
11/08/2018 2.15 2.16 2.065 2.08 1,581,006
11/07/2018 2.2 2.22 2.11 2.16 2,060,282
11/06/2018 2.2 2.24 2.1 2.15 2,689,124
11/05/2018 2.11 2.22 2.09 2.21 3,738,865
11/02/2018 2.22 2.23 1.96 2.06 5,310,867
11/01/2018 2.06 2.1287 2.03 2.12 3,564,448
10/31/2018 2 2.1 2 2.04 2,433,540
10/30/2018 1.94 1.99 1.9 1.97 2,291,873
10/29/2018 2.13 2.13 1.93 1.98 2,922,825
10/26/2018 2.05 2.18 2.01 2.13 2,194,131
10/25/2018 1.99 2.125 1.94 2.12 3,577,343
10/24/2018 2.15 2.18 1.95 1.96 4,595,279
10/23/2018 2.2 2.2 2.03 2.11 4,355,193
10/22/2018 2.29 2.32 2.22 2.23 1,753,095
10/19/2018 2.19 2.29 2.19 2.28 2,356,291
10/18/2018 2.25 2.26 2.16 2.16 3,372,250
10/17/2018 2.39 2.39 2.25 2.29 3,316,736
10/16/2018 2.41 2.48 2.38 2.38 2,927,852
10/15/2018 2.49 2.49 2.3639 2.39 2,552,019
10/12/2018 2.6 2.6 2.42 2.45 4,031,493
10/11/2018 2.62 2.64 2.46 2.5 4,343,383
10/10/2018 2.88 2.89 2.62 2.64 3,464,337
10/09/2018 2.82 2.92 2.82 2.89 1,934,268
10/08/2018 2.83 2.86 2.78 2.82 646,902
10/05/2018 2.87 2.94 2.81 2.86 2,018,034
10/04/2018 3.04 3.04 2.85 2.88 2,290,449
10/03/2018 2.95 3.08 2.9 3.05 2,190,837
10/02/2018 3.07 3.09 2.94 2.95 2,074,873
10/01/2018 3.07 3.13 2.97 3.05 3,751,968
09/28/2018 2.86 3 2.855 2.91 2,376,845
09/27/2018 2.86 2.91 2.8301 2.87 2,276,493
09/26/2018 2.93 2.96 2.82 2.83 1,878,047
09/25/2018 3.04 3.105 2.93 2.94 1,945,340
09/24/2018 2.74 2.9947 2.74 2.95 4,634,442
09/21/2018 2.72 2.775 2.68 2.68 2,326,066
09/20/2018 2.79 2.82 2.6746 2.7 2,026,721
09/19/2018 2.8 2.8457 2.765 2.78 2,552,676
09/18/2018 2.74 2.805 2.73 2.8 1,379,860
09/17/2018 2.81 2.81 2.71 2.72 1,270,963
09/14/2018 2.75 2.8 2.7 2.75 1,441,197
09/13/2018 2.77 2.805 2.71 2.74 2,461,130
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio