Indicators

Baytex Energy Corp (TSX: BTE )

4.720 -0.410 (-7.99%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	4.630	4.740		4.720	6,217,293	+0.14(+3.06%)
Jan 28, 2022	4.560	4.590	4.450	4.580	6,919,242	+0.11(+2.46%)
Jan 27, 2022	4.530	4.640	4.430	4.470	8,813,876	+0.04(+0.90%)
Jan 26, 2022	4.580	4.580	4.370	4.430	7,731,431	-0.03(-0.67%)
Jan 25, 2022	4.170	4.460	4.120	4.460	6,694,409	+0.28(+6.70%)
Jan 24, 2022	4.090	4.220	3.940	4.180	8,019,256	-0.08(-1.88%)
Jan 21, 2022	4.370	4.380	4.160	4.260	10,153,336	-0.18(-4.05%)
Jan 20, 2022	4.530	4.610	4.440	4.440	4,428,302	-0.08(-1.77%)
Jan 19, 2022	4.660	4.670	4.500	4.520	4,284,743	-0.08(-1.74%)
Jan 18, 2022	4.750	4.750	4.520	4.600	6,827,114	-0.06(-1.29%)
Jan 17, 2022	4.490	4.720	4.490	4.660	3,924,642	+0.14(+3.10%)
Jan 14, 2022	4.330	4.540	4.330	4.520	6,730,437	+0.21(+4.87%)
Jan 13, 2022	4.490	4.490	4.300	4.310	5,462,968	-0.17(-3.79%)
Jan 12, 2022	4.520	4.580	4.440	4.480	6,257,779	+0.02(+0.45%)
Jan 11, 2022	4.200	4.470	4.180	4.460	10,025,508	+0.29(+6.95%)
Jan 10, 2022	4.160	4.180	4.040	4.170	5,590,405	+0.01(+0.24%)
Jan 07, 2022	4.220	4.220	4.090	4.160	4,105,680	-0.02(-0.48%)
Jan 06, 2022	4.190	4.290	4.110	4.180	6,239,114	+0.14(+3.47%)
Jan 05, 2022	4.040	4.230	3.980	4.040	9,381,409	+0.05(+1.25%)

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.