Skip to main content

Baytex Energy Corp (NY: BTE )

3.350 -0.040 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 3.420 3.480 3.340 3.350 6,953,354 -0.04(-1.18%)
May 22, 2024 3.460 3.460 3.350 3.390 8,226,795 -0.07(-2.02%)
May 21, 2024 3.480 3.500 3.430 3.460 6,254,686 -0.04(-1.14%)
May 20, 2024 3.490 3.580 3.490 3.500 3,619,521 +0.01(+0.29%)
May 17, 2024 3.460 3.500 3.440 3.490 4,418,069 +0.05(+1.45%)
May 16, 2024 3.450 3.490 3.430 3.440 7,298,329 +0.02(+0.58%)
May 15, 2024 3.440 3.445 3.290 3.420 9,588,028 -0.01(-0.29%)
May 14, 2024 3.400 3.490 3.390 3.430 7,696,663 -0.02(-0.58%)
May 13, 2024 3.490 3.520 3.400 3.450 9,027,502 +0.00(+0.00%)
May 10, 2024 3.600 3.780 3.440 3.450 20,047,520 -0.29(-7.75%)
May 09, 2024 3.710 3.780 3.700 3.740 7,685,793 +0.03(+0.81%)
May 08, 2024 3.660 3.710 3.610 3.710 9,762,251 +0.02(+0.54%)
May 07, 2024 3.710 3.740 3.660 3.690 7,475,312 -0.03(-0.81%)
May 06, 2024 3.570 3.830 3.560 3.720 14,469,824 +0.19(+5.38%)
May 03, 2024 3.580 3.610 3.480 3.530 10,244,385 -0.03(-0.84%)
May 02, 2024 3.550 3.620 3.510 3.560 11,978,921 +0.04(+1.14%)
May 01, 2024 3.660 3.690 3.468 3.520 13,867,698 -0.19(-5.12%)
Apr 30, 2024 3.900 3.920 3.700 3.710 17,592,680 -0.24(-6.08%)
Apr 29, 2024 3.930 3.960 3.862 3.950 8,970,919 +0.02(+0.51%)
Apr 26, 2024 3.900 3.945 3.850 3.930 7,505,617 +0.03(+0.77%)
Apr 25, 2024 3.820 3.910 3.760 3.900 9,956,397 +0.09(+2.36%)
Apr 24, 2024 3.790 3.820 3.750 3.810 8,316,374 +0.01(+0.26%)
Apr 23, 2024 3.640 3.800 3.620 3.800 9,936,864 +0.15(+4.11%)
Apr 22, 2024 3.630 3.700 3.570 3.650 7,447,603 +0.02(+0.55%)
Apr 19, 2024 3.620 3.760 3.615 3.630 11,477,098 +0.01(+0.28%)
Apr 18, 2024 3.620 3.685 3.600 3.620 10,294,440 +0.00(+0.00%)
Apr 17, 2024 3.660 3.760 3.600 3.620 14,078,783 -0.04(-1.09%)
Apr 16, 2024 3.630 3.720 3.610 3.660 12,842,165 +0.01(+0.27%)
Apr 15, 2024 3.780 3.790 3.650 3.650 13,873,417 -0.12(-3.18%)
Apr 12, 2024 3.890 3.955 3.755 3.770 12,846,986 -0.06(-1.57%)
Apr 11, 2024 3.900 3.930 3.810 3.830 13,680,653 -0.08(-2.05%)
Apr 10, 2024 3.770 3.945 3.755 3.910 15,103,477 +0.13(+3.44%)
Apr 09, 2024 3.900 3.930 3.780 3.780 8,785,709 -0.12(-3.08%)
Apr 08, 2024 3.990 4.045 3.860 3.900 10,273,234 -0.12(-2.99%)
Apr 05, 2024 4.050 4.078 3.980 4.020 7,961,105 -0.01(-0.25%)
Apr 04, 2024 4.000 4.060 3.942 4.030 11,907,311 +0.04(+1.00%)
Apr 03, 2024 3.940 4.016 3.920 3.990 12,323,788 +0.09(+2.31%)
Apr 02, 2024 3.750 3.920 3.730 3.900 16,194,323 +0.19(+5.12%)
Apr 01, 2024 3.640 3.730 3.590 3.710 10,880,142 +0.08(+2.20%)
Mar 28, 2024 3.540 3.635 3.635 3.630 6,866,740 +0.13(+3.71%)
Mar 27, 2024 3.420 3.530 3.400 3.500 14,071,594 +0.06(+1.74%)
Mar 26, 2024 3.600 3.600 3.420 3.440 12,200,014 -0.13(-3.64%)
Mar 25, 2024 3.500 3.620 3.500 3.570 8,341,864 +0.09(+2.59%)
Mar 22, 2024 3.540 3.560 3.445 3.480 6,318,917 -0.07(-1.97%)
Mar 21, 2024 3.520 3.590 3.480 3.550 6,717,498 +0.01(+0.28%)
Mar 20, 2024 3.420 3.560 3.380 3.540 9,697,640 +0.09(+2.61%)
Mar 19, 2024 3.380 3.510 3.350 3.450 8,811,153 +0.07(+2.07%)
Mar 18, 2024 3.350 3.380 3.280 3.380 6,204,352 +0.04(+1.20%)
Mar 15, 2024 3.280 3.370 3.270 3.340 8,460,414 +0.04(+1.21%)
Mar 14, 2024 3.260 3.310 3.240 3.300 5,976,875 +0.03(+0.92%)
Mar 13, 2024 3.210 3.295 3.200 3.270 5,555,563 +0.09(+2.83%)
Mar 12, 2024 3.150 3.190 3.135 3.180 4,373,900 +0.01(+0.32%)
Mar 11, 2024 3.160 3.190 3.100 3.170 6,971,354 -0.01(-0.31%)
Mar 08, 2024 3.210 3.230 3.160 3.180 8,405,031 -0.02(-0.63%)
Mar 07, 2024 3.190 3.250 3.170 3.200 9,349,799 +0.01(+0.31%)
Mar 06, 2024 3.120 3.260 3.105 3.190 13,521,671 +0.11(+3.57%)
Mar 05, 2024 3.120 3.175 3.060 3.080 11,808,557 -0.03(-0.96%)
Mar 04, 2024 3.250 3.270 3.100 3.110 15,327,147 -0.12(-3.72%)
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.