Skip to main content

Baytex Energy Corp (NY: BTE )

3.220 +0.050 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 3.170 3.240 3.115 3.220 7,064,443 +0.05(+1.58%)
Jun 14, 2024 3.240 3.260 3.140 3.170 7,213,115 -0.07(-2.08%)
Jun 13, 2024 3.337 3.337 3.208 3.237 6,722,411 -0.10(-2.98%)
Jun 12, 2024 3.416 3.466 3.327 3.337 8,203,377 -0.03(-0.88%)
Jun 11, 2024 3.377 3.396 3.312 3.367 6,568,097 -0.03(-0.88%)
Jun 10, 2024 3.317 3.426 3.307 3.396 7,240,132 +0.09(+2.70%)
Jun 07, 2024 3.337 3.391 3.307 3.307 5,159,904 -0.08(-2.35%)
Jun 06, 2024 3.367 3.396 3.337 3.386 7,609,430 +0.07(+2.10%)
Jun 05, 2024 3.307 3.347 3.267 3.317 6,892,223 +0.01(+0.30%)
Jun 04, 2024 3.347 3.347 3.242 3.307 11,849,438 -0.10(-2.92%)
Jun 03, 2024 3.665 3.665 3.327 3.406 15,367,223 -0.25(-6.79%)
May 31, 2024 3.635 3.684 3.605 3.655 8,487,715 +0.05(+1.38%)
May 30, 2024 3.575 3.665 3.545 3.605 8,853,470 +0.03(+0.83%)
May 29, 2024 3.645 3.694 3.555 3.575 9,267,578 -0.09(-2.44%)
May 28, 2024 3.476 3.674 3.466 3.665 12,150,571 +0.24(+6.96%)
May 24, 2024 3.357 3.476 3.357 3.426 5,916,829 +0.10(+2.99%)
May 23, 2024 3.396 3.456 3.317 3.327 7,001,678 -0.04(-1.18%)
May 22, 2024 3.436 3.436 3.327 3.367 8,283,970 -0.07(-2.02%)
May 21, 2024 3.456 3.476 3.406 3.436 6,298,155 -0.04(-1.14%)
May 20, 2024 3.466 3.555 3.466 3.476 3,644,676 +0.01(+0.29%)
May 17, 2024 3.436 3.476 3.416 3.466 4,448,774 +0.05(+1.45%)
May 16, 2024 3.426 3.466 3.406 3.416 7,349,051 +0.02(+0.58%)
May 15, 2024 3.416 3.421 3.267 3.396 9,654,663 -0.01(-0.29%)
May 14, 2024 3.377 3.466 3.367 3.406 7,750,153 -0.02(-0.58%)
May 13, 2024 3.466 3.496 3.377 3.426 9,090,242 +0.00(+0.00%)
May 10, 2024 3.575 3.754 3.416 3.426 20,186,846 -0.29(-7.75%)
May 09, 2024 3.684 3.754 3.674 3.714 7,739,208 +0.03(+0.81%)
May 08, 2024 3.635 3.684 3.585 3.684 9,829,090 +0.02(+0.54%)
May 07, 2024 3.684 3.714 3.635 3.665 7,527,264 -0.03(-0.81%)
May 06, 2024 3.545 3.804 3.535 3.694 14,570,387 +0.19(+5.38%)
May 03, 2024 3.555 3.585 3.456 3.506 10,315,582 -0.03(-0.84%)
May 02, 2024 3.526 3.595 3.486 3.535 12,062,172 +0.04(+1.14%)
May 01, 2024 3.635 3.665 3.444 3.496 13,964,076 -0.19(-5.12%)
Apr 30, 2024 3.873 3.893 3.674 3.684 17,714,946 -0.24(-6.08%)
Apr 29, 2024 3.903 3.933 3.836 3.923 9,033,265 +0.02(+0.51%)
Apr 26, 2024 3.873 3.918 3.823 3.903 7,557,779 +0.03(+0.77%)
Apr 25, 2024 3.794 3.883 3.734 3.873 10,025,592 +0.09(+2.36%)
Apr 24, 2024 3.764 3.794 3.724 3.784 8,374,171 +0.01(+0.26%)
Apr 23, 2024 3.615 3.774 3.595 3.774 10,005,923 +0.15(+4.11%)
Apr 22, 2024 3.605 3.674 3.545 3.625 7,499,362 +0.02(+0.55%)
Apr 19, 2024 3.595 3.734 3.590 3.605 11,556,862 +0.01(+0.28%)
Apr 18, 2024 3.595 3.660 3.575 3.595 10,365,985 +0.00(+0.00%)
Apr 17, 2024 3.635 3.734 3.575 3.595 14,176,628 -0.04(-1.09%)
Apr 16, 2024 3.605 3.694 3.585 3.635 12,931,416 +0.01(+0.27%)
Apr 15, 2024 3.754 3.764 3.625 3.625 13,969,835 -0.12(-3.18%)
Apr 12, 2024 3.863 3.928 3.729 3.744 12,936,270 -0.06(-1.57%)
Apr 11, 2024 3.873 3.903 3.784 3.804 13,775,731 -0.08(-2.05%)
Apr 10, 2024 3.744 3.918 3.729 3.883 15,208,444 +0.13(+3.44%)
Apr 09, 2024 3.873 3.903 3.754 3.754 8,846,768 -0.12(-3.08%)
Apr 08, 2024 3.962 4.017 3.833 3.873 10,344,631 -0.12(-2.99%)
Apr 05, 2024 4.022 4.050 3.953 3.992 8,016,433 -0.01(-0.25%)
Apr 04, 2024 3.972 4.032 3.915 4.002 11,990,065 +0.04(+1.00%)
Apr 03, 2024 3.913 3.988 3.893 3.962 12,409,436 +0.09(+2.31%)
Apr 02, 2024 3.724 3.893 3.704 3.873 16,306,871 +0.19(+5.12%)
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.