Quantcast

Baytex Energy Corp Historical Stock Prices

BTE 
$2.45
*  
0.05
2%
Get BTE Alerts
*Delayed - data as of Oct. 12, 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 12-JUL-2018 TO 12-OCT-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 2.59 2.60 2.42 2.45 4,029,042
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
09/12/2018 2.9 2.92 2.78 2.8 2,805,638
09/11/2018 2.65 2.79 2.6 2.78 2,862,800
09/10/2018 2.71 2.75 2.63 2.65 2,812,852
09/07/2018 2.65 2.72 2.56 2.68 4,649,538
09/06/2018 2.75 2.765 2.63 2.68 2,939,114
09/05/2018 2.81 2.82 2.71 2.74 2,911,237
09/04/2018 3 3.035 2.81 2.86 3,118,282
08/31/2018 3.05 3.07 2.96 2.99 3,455,991
08/30/2018 3.3 3.339 3.0379 3.09 4,765,044
08/29/2018 3.26 3.33 3.21 3.3 2,152,423
08/28/2018 3.36 3.4 3.23 3.24 1,843,070
08/27/2018 3.31 3.39 3.31 3.35 1,451,709
08/24/2018 3.37 3.44 3.266 3.31 2,965,493
08/23/2018 3.08 3.25 3.02 3.24 3,605,930
08/22/2018 3.07 3.17 2.98 3.02 4,357,963
08/21/2018 2.92 3.11 2.9 2.98 1,795,683
08/20/2018 2.8 2.9 2.7856 2.86 1,876,367
08/17/2018 2.77 2.79 2.68 2.78 1,429,841
08/16/2018 2.72 2.79 2.72 2.73 939,434
08/15/2018 2.82 2.82 2.66 2.72 3,451,631
08/14/2018 3.02 3.03 2.81 2.85 2,903,995
08/13/2018 3.09 3.15 2.95 2.96 2,938,094
08/10/2018 3.14 3.155 3.07 3.1 1,853,522
08/09/2018 3.17 3.22 3.13 3.14 1,252,451
08/08/2018 3.2 3.23 3.14 3.19 1,883,563
08/07/2018 3.32 3.32 3.2 3.23 1,501,070
08/06/2018 3.28 3.319 3.225 3.24 672,341
08/03/2018 3.21 3.29 3.21 3.27 1,328,393
08/02/2018 3.13 3.2682 3.111 3.22 2,082,741
08/01/2018 3.12 3.23 3.095 3.18 2,117,785
07/31/2018 3.22 3.22 2.975 3.11 3,651,652
07/30/2018 3.23 3.29 3.2 3.23 1,385,154
07/27/2018 3.25 3.275 3.17 3.18 2,240,572
07/26/2018 3.26 3.31 3.24 3.25 1,320,808
07/25/2018 3.31 3.32 3.23 3.3 1,391,730
07/24/2018 3.27 3.33 3.26 3.26 1,216,248
07/23/2018 3.26 3.3 3.21 3.23 1,806,496
07/20/2018 3.26 3.28 3.22 3.26 1,055,735
07/19/2018 3.24 3.325 3.21 3.22 1,462,068
07/18/2018 3.25 3.285 3.18 3.28 1,804,764
07/17/2018 3.23 3.34 3.21 3.29 1,571,000
07/16/2018 3.37 3.3852 3.22 3.26 2,061,508
07/13/2018 3.37 3.52 3.37 3.44 1,428,171
07/12/2018 3.48 3.511 3.37 3.39 1,812,369
*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