Baytex Energy Corp (NY: BTE )

3.110 -0.120 (-3.72%)
Official Closing Price Updated: 7:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 3.250 3.270 3.100 3.110 15,327,147 -0.12(-3.72%)
Mar 01, 2024 3.240 3.360 3.220 3.230 19,522,648 +0.04(+1.25%)
Feb 29, 2024 3.390 3.410 3.160 3.190 17,592,880 -0.26(-7.54%)
Feb 28, 2024 3.500 3.550 3.422 3.450 8,848,195 -0.04(-1.15%)
Feb 27, 2024 3.460 3.527 3.455 3.490 7,734,994 +0.05(+1.45%)
Feb 26, 2024 3.390 3.450 3.360 3.440 5,985,091 +0.04(+1.18%)
Feb 23, 2024 3.410 3.420 3.330 3.400 8,808,290 -0.04(-1.16%)
Feb 22, 2024 3.370 3.460 3.344 3.440 11,373,892 +0.05(+1.47%)
Feb 21, 2024 3.290 3.410 3.280 3.390 6,938,718 +0.11(+3.35%)
Feb 20, 2024 3.310 3.330 3.250 3.280 7,594,323 -0.04(-1.20%)
Feb 16, 2024 3.320 3.330 3.255 3.320 7,923,986 +0.01(+0.30%)
Feb 15, 2024 3.130 3.320 3.130 3.310 13,428,150 +0.20(+6.43%)
Feb 14, 2024 3.150 3.250 3.100 3.110 9,380,665 -0.01(-0.32%)
Feb 13, 2024 3.210 3.210 3.090 3.120 10,764,835 -0.09(-2.80%)
Feb 12, 2024 3.090 3.230 3.090 3.210 9,040,495 +0.12(+3.88%)
Feb 09, 2024 3.120 3.150 3.090 3.090 7,037,989 -0.01(-0.32%)
Feb 08, 2024 3.060 3.120 3.040 3.100 5,888,959 +0.06(+1.97%)
Feb 07, 2024 3.030 3.050 2.965 3.040 8,560,812 +0.03(+1.00%)
Feb 06, 2024 2.990 3.070 2.970 3.010 7,084,492 +0.04(+1.35%)
Feb 05, 2024 3.000 3.000 2.920 2.970 10,432,160 -0.03(-1.00%)
Feb 02, 2024 3.090 3.090 3.000 3.000 7,442,630 -0.09(-2.91%)
Feb 01, 2024 3.210 3.245 3.054 3.090 13,009,427 -0.09(-2.83%)
Jan 31, 2024 3.270 3.270 3.170 3.180 6,461,265 -0.10(-3.05%)
Jan 30, 2024 3.150 3.290 3.142 3.280 8,015,160 +0.09(+2.82%)
Jan 29, 2024 3.210 3.215 3.140 3.190 7,484,778 -0.05(-1.54%)
Jan 26, 2024 3.190 3.240 3.120 3.240 8,594,961 +0.04(+1.25%)
Jan 25, 2024 3.130 3.210 3.100 3.200 9,458,899 +0.09(+2.89%)
Jan 24, 2024 3.100 3.135 3.060 3.110 7,410,355 +0.03(+0.97%)
Jan 23, 2024 3.020 3.080 3.000 3.080 8,509,768 +0.05(+1.65%)
Jan 22, 2024 2.990 3.070 2.960 3.030 7,275,588 +0.03(+1.00%)
Jan 19, 2024 3.000 3.010 2.940 3.000 6,469,822 +0.01(+0.33%)
Jan 18, 2024 3.030 3.030 2.960 2.990 6,802,344 -0.02(-0.66%)
Jan 17, 2024 3.020 3.050 2.960 3.010 11,319,351 -0.04(-1.31%)
Jan 16, 2024 3.130 3.160 3.050 3.050 6,760,975 -0.07(-2.24%)
Jan 12, 2024 3.210 3.239 3.110 3.120 6,596,694 -0.03(-0.95%)
Jan 11, 2024 3.160 3.200 3.110 3.150 6,192,787 +0.00(+0.00%)
Jan 10, 2024 3.190 3.210 3.120 3.150 6,012,889 -0.03(-0.94%)
Jan 09, 2024 3.240 3.240 3.140 3.180 8,151,576 -0.04(-1.24%)
Jan 08, 2024 3.250 3.260 3.163 3.220 9,428,616 -0.11(-3.30%)
Jan 05, 2024 3.360 3.375 3.290 3.330 7,185,202 +0.01(+0.30%)
Jan 04, 2024 3.450 3.460 3.300 3.320 7,782,774 -0.09(-2.64%)
Jan 03, 2024 3.300 3.440 3.290 3.410 9,475,394 +0.12(+3.65%)
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.