Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Baytex Energy Corp (NY: BTE )

3.260 -0.100 (-2.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 9,830,097 +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%)
Apr 01, 2024 3.615 3.704 3.565 3.684 10,955,757 +0.08(+2.20%)
Mar 28, 2024 3.516 3.610 3.610 3.605 6,914,462 +0.13(+3.71%)
Mar 27, 2024 3.396 3.506 3.377 3.476 14,169,389 +0.06(+1.74%)
Mar 26, 2024 3.575 3.575 3.396 3.416 12,284,802 -0.13(-3.64%)
Mar 25, 2024 3.476 3.595 3.476 3.545 8,399,839 +0.09(+2.59%)
Mar 22, 2024 3.516 3.535 3.421 3.456 6,362,832 -0.07(-1.97%)
Mar 21, 2024 3.496 3.565 3.456 3.526 6,764,183 +0.01(+0.28%)
Mar 20, 2024 3.396 3.535 3.357 3.516 9,765,037 +0.09(+2.61%)
Mar 19, 2024 3.357 3.486 3.327 3.426 8,872,389 +0.07(+2.07%)
Mar 18, 2024 3.327 3.357 3.257 3.357 6,247,471 +0.04(+1.20%)
Mar 15, 2024 3.257 3.347 3.247 3.317 8,519,212 +0.04(+1.21%)
Mar 14, 2024 3.237 3.287 3.218 3.277 6,018,413 +0.03(+0.92%)
Mar 13, 2024 3.188 3.272 3.178 3.247 5,594,173 +0.09(+2.83%)
Mar 12, 2024 3.128 3.168 3.113 3.158 4,404,298 +0.01(+0.32%)
Mar 11, 2024 3.138 3.168 3.079 3.148 7,019,803 -0.01(-0.31%)
Mar 08, 2024 3.188 3.208 3.138 3.158 8,463,445 -0.02(-0.62%)
Mar 07, 2024 3.168 3.228 3.148 3.178 9,414,778 +0.01(+0.31%)
Mar 06, 2024 3.098 3.237 3.084 3.168 13,615,644 +0.11(+3.57%)
Mar 05, 2024 3.098 3.153 3.039 3.059 11,890,624 -0.03(-0.96%)
Mar 04, 2024 3.228 3.247 3.079 3.089 15,433,668 -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.