Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Baytex Energy Corp (NY: BTE )

3.490 +0.050 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 3.853 3.952 3.754 3.823 12,004,818 +0.02(+0.52%)
Nov 29, 2023 3.803 3.853 3.739 3.803 6,854,328 +0.04(+1.06%)
Nov 28, 2023 3.793 3.873 3.753 3.763 8,314,440 +0.00(+0.00%)
Nov 27, 2023 3.743 3.808 3.724 3.763 5,633,302 -0.04(-1.04%)
Nov 24, 2023 3.743 3.848 3.743 3.803 2,509,328 +0.04(+1.06%)
Nov 22, 2023 3.674 3.793 3.674 3.763 8,880,056 -0.08(-2.07%)
Nov 21, 2023 3.892 3.912 3.833 3.843 5,131,587 -0.08(-2.03%)
Nov 20, 2023 3.962 3.982 3.902 3.922 5,631,308 +0.02(+0.51%)
Nov 17, 2023 3.823 3.932 3.813 3.902 7,354,603 +0.16(+4.24%)
Nov 16, 2023 3.823 3.843 3.644 3.743 10,036,832 -0.13(-3.33%)
Nov 15, 2023 3.932 4.001 3.863 3.873 9,228,797 -0.09(-2.26%)
Nov 14, 2023 4.002 4.022 3.922 3.962 10,405,087 +0.04(+1.01%)
Nov 13, 2023 4.031 4.071 3.912 3.922 10,854,278 -0.11(-2.71%)
Nov 10, 2023 3.932 4.041 3.902 4.031 8,591,636 +0.16(+4.10%)
Nov 09, 2023 3.873 4.017 3.853 3.873 10,470,346 +0.06(+1.56%)
Nov 08, 2023 3.972 3.972 3.763 3.813 13,500,706 -0.17(-4.24%)
Nov 07, 2023 4.121 4.131 3.972 3.982 13,252,176 -0.28(-6.53%)
Nov 06, 2023 4.488 4.488 4.230 4.260 10,970,560 -0.14(-3.16%)
Nov 03, 2023 4.607 4.617 4.300 4.399 14,677,209 -0.10(-2.21%)
Nov 02, 2023 4.349 4.527 4.319 4.498 14,562,364 +0.17(+3.90%)
Nov 01, 2023 4.319 4.439 4.280 4.329 8,133,984 +0.04(+0.93%)
Oct 31, 2023 4.309 4.419 4.240 4.290 8,033,474 +0.01(+0.23%)
Oct 30, 2023 4.319 4.369 4.190 4.280 8,030,221 -0.03(-0.69%)
Oct 27, 2023 4.329 4.394 4.210 4.309 8,361,947 +0.01(+0.23%)
Oct 26, 2023 4.270 4.359 4.170 4.300 8,598,689 -0.01(-0.23%)
Oct 25, 2023 4.309 4.374 4.230 4.309 6,565,712 -0.02(-0.46%)
Oct 24, 2023 4.379 4.399 4.290 4.329 5,483,608 -0.06(-1.36%)
Oct 23, 2023 4.419 4.486 4.339 4.389 6,808,541 -0.10(-2.21%)
Oct 20, 2023 4.568 4.617 4.460 4.488 9,429,221 -0.08(-1.74%)
Oct 19, 2023 4.319 4.592 4.280 4.568 15,375,579 +0.19(+4.31%)
Oct 18, 2023 4.369 4.444 4.354 4.379 7,460,174 +0.04(+0.92%)
Oct 17, 2023 4.260 4.429 4.260 4.339 7,355,888 +0.02(+0.46%)
Oct 16, 2023 4.349 4.359 4.220 4.319 5,255,146 +0.00(+0.00%)
Oct 13, 2023 4.240 4.349 4.215 4.319 8,211,536 +0.20(+4.82%)
Oct 12, 2023 4.190 4.200 4.071 4.121 8,027,453 -0.02(-0.48%)
Oct 11, 2023 4.101 4.170 4.002 4.141 8,095,657 +0.00(+0.00%)
Oct 10, 2023 4.121 4.180 4.111 4.141 7,278,796 +0.02(+0.48%)
Oct 09, 2023 4.091 4.220 4.081 4.121 6,542,084 +0.20(+5.06%)
Oct 06, 2023 3.843 3.987 3.743 3.922 10,189,432 +0.09(+2.33%)
Oct 05, 2023 3.753 3.883 3.734 3.833 11,119,812 +0.03(+0.78%)
Oct 04, 2023 4.022 4.022 3.783 3.803 13,544,353 -0.29(-7.04%)
Oct 03, 2023 4.031 4.141 3.992 4.091 11,597,048 +0.01(+0.24%)
Oct 02, 2023 4.389 4.409 4.041 4.081 14,011,383 -0.30(-6.80%)
Sep 29, 2023 4.359 4.458 4.314 4.379 17,003,138 +0.10(+2.32%)
Sep 28, 2023 4.319 4.349 4.240 4.280 7,058,732 -0.01(-0.23%)
Sep 27, 2023 4.250 4.349 4.190 4.290 10,950,817 +0.14(+3.35%)
Sep 26, 2023 4.131 4.220 4.101 4.151 10,289,166 -0.01(-0.24%)
Sep 25, 2023 4.012 4.190 4.151 4.161 8,097,163 +0.16(+3.97%)
Sep 22, 2023 4.031 4.101 3.962 4.002 9,357,030 +0.01(+0.25%)
Sep 21, 2023 4.111 4.141 3.972 3.992 8,465,101 -0.10(-2.43%)
Sep 20, 2023 4.180 4.278 4.091 4.091 11,119,069 -0.09(-2.14%)
Sep 19, 2023 4.349 4.379 4.151 4.180 35,054,468 -0.12(-2.77%)
Sep 18, 2023 4.339 4.369 4.290 4.300 9,815,788 +0.00(+0.00%)
Sep 15, 2023 4.349 4.379 4.272 4.300 7,288,285 -0.05(-1.14%)
Sep 14, 2023 4.349 4.399 4.329 4.349 6,308,431 +0.10(+2.40%)
Sep 13, 2023 4.336 4.346 4.199 4.247 6,076,158 -0.06(-1.38%)
Sep 12, 2023 4.198 4.336 4.178 4.307 7,079,895 +0.20(+4.81%)
Sep 11, 2023 4.188 4.246 4.080 4.109 6,035,270 -0.04(-0.95%)
Sep 08, 2023 4.089 4.208 4.089 4.149 7,290,711 +0.08(+1.94%)
Sep 07, 2023 4.129 4.206 4.050 4.070 7,042,585 -0.13(-3.06%)
Sep 06, 2023 4.168 4.267 4.149 4.198 7,142,781 +0.05(+1.19%)
Sep 05, 2023 4.178 4.242 4.129 4.149 4,781,083 +0.02(+0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.