Please Enable JavaScript

www.cablinginstall.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Baytex Energy Corp (NY: BTE )

3.160 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2024	3.060	3.180	3.060	3.160	20,851,876	+0.05(+1.61%)
Nov 05, 2024	3.090	3.150	3.070	3.110	10,218,278	+0.04(+1.30%)
Nov 04, 2024	2.960	3.100	2.960	3.070	14,090,318	+0.15(+5.14%)
Nov 01, 2024	2.910	3.050	2.890	2.920	17,565,640	+0.09(+3.18%)
Oct 31, 2024	2.870	2.900	2.780	2.830	11,424,142	-0.03(-1.05%)
Oct 30, 2024	2.840	2.880	2.801	2.860	8,612,182	+0.05(+1.78%)
Oct 29, 2024	2.840	2.880	2.790	2.810	12,513,025	-0.04(-1.40%)
Oct 28, 2024	2.830	2.875	2.810	2.850	16,571,601	-0.12(-4.04%)
Oct 25, 2024	2.950	2.980	2.930	2.970	12,816,188	+0.06(+2.06%)
Oct 24, 2024	2.890	2.920	2.830	2.910	9,981,128	+0.05(+1.75%)
Oct 23, 2024	2.910	2.930	2.830	2.860	11,662,420	-0.07(-2.39%)
Oct 22, 2024	2.920	2.980	2.920	2.930	18,009,806	+0.00(+0.00%)
Oct 21, 2024	2.950	2.980	2.920	2.930	10,604,345	+0.02(+0.69%)
Oct 18, 2024	2.900	2.940	2.860	2.910	13,846,284	-0.02(-0.68%)
Oct 17, 2024	2.920	2.950	2.890	2.930	12,786,314	+0.02(+0.69%)
Oct 16, 2024	3.010	3.048	2.910	2.910	13,809,805	-0.09(-3.00%)
Oct 15, 2024	3.010	3.030	2.970	3.000	17,327,592	-0.13(-4.15%)
Oct 14, 2024	3.190	3.190	3.110	3.130	7,075,349	-0.09(-2.80%)
Oct 11, 2024	3.200	3.250	3.200	3.220	11,024,349	-0.02(-0.62%)
Oct 10, 2024	3.200	3.250	3.150	3.240	9,592,141	+0.07(+2.21%)
Oct 09, 2024	3.170	3.200	3.130	3.170	13,962,954	-0.05(-1.55%)
Oct 08, 2024	3.280	3.285	3.160	3.220	20,903,268	-0.13(-3.88%)
Oct 07, 2024	3.360	3.450	3.340	3.350	17,873,538	+0.04(+1.21%)
Oct 04, 2024	3.310	3.350	3.270	3.310	11,194,807	+0.04(+1.22%)
Oct 03, 2024	3.160	3.270	3.135	3.270	12,473,538	+0.11(+3.48%)
Oct 02, 2024	3.190	3.215	3.094	3.160	13,649,477	+0.02(+0.64%)
Oct 01, 2024	2.950	3.150	2.935	3.140	22,109,136	+0.17(+5.72%)
Sep 30, 2024	2.950	3.020	2.925	2.970	12,621,830	+0.03(+1.02%)
Sep 27, 2024	2.910	2.950	2.880	2.940	14,892,253	+0.08(+2.80%)
Sep 26, 2024	2.950	2.950	2.850	2.860	18,774,828	-0.15(-4.98%)
Sep 25, 2024	3.140	3.160	3.010	3.010	14,754,519	-0.16(-5.05%)
Sep 24, 2024	3.210	3.230	3.140	3.170	9,344,300	+0.04(+1.28%)
Sep 23, 2024	3.130	3.240	3.110	3.130	10,011,007	-0.01(-0.32%)
Sep 20, 2024	3.120	3.160	3.070	3.140	9,759,439	+0.01(+0.32%)
Sep 19, 2024	3.190	3.210	3.125	3.130	9,154,048	+0.03(+0.97%)
Sep 18, 2024	3.090	3.190	3.080	3.100	10,533,908	-0.03(-0.96%)
Sep 17, 2024	3.070	3.140	3.065	3.130	10,153,811	+0.06(+1.95%)
Sep 16, 2024	3.080	3.110	3.030	3.070	7,752,320	+0.05(+1.55%)
Sep 13, 2024	3.103	3.112	3.003	3.023	7,976,978	-0.02(-0.65%)
Sep 12, 2024	3.013	3.093	2.983	3.043	11,034,048	+0.06(+2.00%)
Sep 11, 2024	2.983	3.033	2.899	2.983	11,256,711	+0.04(+1.35%)
Sep 10, 2024	3.033	3.043	2.864	2.943	13,882,706	-0.09(-2.95%)
Sep 09, 2024	3.063	3.127	3.033	3.033	8,804,909	-0.02(-0.65%)
Sep 06, 2024	3.182	3.222	3.043	3.053	9,229,255	-0.12(-3.76%)
Sep 05, 2024	3.262	3.291	3.172	3.172	6,937,299	-0.04(-1.24%)
Sep 04, 2024	3.262	3.326	3.212	3.212	8,934,962	-0.05(-1.52%)

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.