Baytex Energy Corp (USA) historical prices

   Watch this stock

Historical chart

    6.70 
    4.91 
    3.11 
 Dec 7, 2015 Dec 2, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 2, 2016 4.46 4.58 4.43 4.57 3,626,605
Dec 1, 2016 4.55 4.79 4.34 4.48 8,470,932
Nov 30, 2016 4.06 4.33 3.93 4.29 9,503,732
Nov 29, 2016 3.66 3.71 3.60 3.67 3,590,772
Nov 28, 2016 3.94 3.94 3.76 3.78 3,205,732
Nov 25, 2016 3.92 3.95 3.84 3.86 1,206,200
Nov 23, 2016 3.91 3.99 3.86 3.95 4,767,901
Nov 22, 2016 4.15 4.21 4.04 4.10 3,409,746
Nov 21, 2016 4.08 4.18 4.06 4.12 3,103,146
Nov 18, 2016 3.86 3.99 3.86 3.89 2,265,671
Nov 17, 2016 4.03 4.10 3.84 3.84 3,218,866
Nov 16, 2016 4.01 4.08 3.91 3.92 2,621,744
Nov 15, 2016 3.92 4.16 3.92 4.03 3,287,626
Nov 14, 2016 3.69 3.86 3.69 3.83 2,196,070
Nov 11, 2016 3.85 3.86 3.70 3.75 2,488,667
Nov 10, 2016 3.91 4.03 3.89 3.90 2,753,420
Nov 9, 2016 3.72 4.06 3.72 3.97 3,592,529
Nov 8, 2016 3.80 3.94 3.79 3.89 2,177,995
Nov 7, 2016 3.80 3.88 3.73 3.86 2,247,352
Nov 4, 2016 3.69 3.80 3.60 3.70 3,046,125
Nov 3, 2016 3.79 3.83 3.70 3.72 2,993,979
Nov 2, 2016 4.00 4.00 3.74 3.77 4,686,711
Nov 1, 2016 3.95 4.02 3.80 4.00 3,835,079
Oct 31, 2016 3.90 3.93 3.81 3.85 2,113,742
Oct 28, 2016 3.97 4.05 3.88 3.98 2,471,442
Oct 27, 2016 4.06 4.09 3.99 4.00 2,121,767
Oct 26, 2016 4.02 4.16 3.93 4.00 3,195,854
Oct 25, 2016 4.20 4.26 4.09 4.10 2,917,467
Oct 24, 2016 4.32 4.32 4.12 4.21 2,108,289
Oct 21, 2016 4.33 4.40 4.30 4.33 1,553,547