Baytex Energy Corp (NY: BTE )

3.620 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.