Skip to main content

Baytex Energy Corp (TSX: BTE )

4.890 +0.120 (+2.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 5.540 5.680 5.440 5.450 5,236,252 -0.18(-3.20%)
Mar 30, 2022 5.710 5.790 5.600 5.630 4,960,804 +0.03(+0.54%)
Mar 29, 2022 5.420 5.640 5.320 5.600 6,421,907 -0.05(-0.88%)
Mar 28, 2022 5.680 5.710 5.610 5.650 4,876,709 -0.23(-3.91%)
Mar 25, 2022 5.610 5.920 5.600 5.880 6,534,449 +0.21(+3.70%)
Mar 24, 2022 5.760 5.770 5.640 5.670 4,365,137 -0.10(-1.73%)
Mar 23, 2022 5.740 5.870 5.720 5.770 6,743,638 +0.14(+2.49%)
Mar 22, 2022 5.780 5.790 5.590 5.630 5,980,960 -0.11(-1.92%)
Mar 21, 2022 5.610 5.770 5.540 5.740 7,244,591 +0.30(+5.51%)
Mar 18, 2022 5.520 5.600 5.420 5.440 7,494,637 -0.10(-1.81%)
Mar 17, 2022 5.640 5.690 5.460 5.540 5,962,239 +0.13(+2.40%)
Mar 16, 2022 5.560 5.630 5.300 5.410 5,717,815 -0.04(-0.73%)
Mar 15, 2022 5.150 5.530 5.110 5.450 11,317,491 -0.19(-3.37%)
Mar 14, 2022 5.930 5.940 5.610 5.640 7,440,771 -0.42(-6.93%)
Mar 11, 2022 6.070 6.140 6.050 6.060 4,839,737 -0.08(-1.30%)
Mar 10, 2022 6.250 6.250 6.080 6.140 6,702,931 +0.04(+0.66%)
Mar 09, 2022 6.090 6.260 5.890 6.100 12,035,561 -0.25(-3.94%)
Mar 08, 2022 6.330 6.630 6.200 6.350 16,977,308 +0.27(+4.44%)
Mar 07, 2022 6.190 6.290 6.050 6.080 15,482,122 +0.16(+2.70%)
Mar 04, 2022 5.410 5.930 5.410 5.920 11,508,572 +0.53(+9.83%)
Mar 03, 2022 5.570 5.580 5.340 5.390 7,200,396 -0.20(-3.58%)
Mar 02, 2022 5.750 5.770 5.570 5.590 7,177,845 -0.03(-0.53%)
Mar 01, 2022 5.880 5.930 5.560 5.620 13,224,995 -0.17(-2.94%)
Feb 28, 2022 5.810 5.870 5.740 5.790 11,122,388 +0.08(+1.40%)
Feb 25, 2022 5.050 5.710 5.150 5.710 20,204,388 +0.71(+14.20%)
Feb 24, 2022 5.100 5.120 4.880 5.000 8,619,256 +0.04(+0.81%)
Feb 23, 2022 4.940 5.060 4.920 4.960 4,609,414 +0.04(+0.81%)
Feb 22, 2022 5.020 5.040 4.820 4.920 4,654,017 +0.08(+1.65%)
Feb 18, 2022 4.840 0 -0.20(-3.97%)
Feb 17, 2022 5.090 5.150 5.010 5.040 3,571,157 -0.05(-0.98%)
Feb 16, 2022 5.140 5.230 5.080 5.090 5,570,682 +0.00(+0.00%)
Feb 15, 2022 4.900 5.090 4.870 5.090 5,264,032 +0.00(+0.00%)
Feb 14, 2022 5.180 5.210 5.070 5.090 6,682,566 -0.13(-2.49%)
Feb 11, 2022 4.980 5.240 4.980 5.220 10,335,666 +0.29(+5.88%)
Feb 10, 2022 4.850 5.050 4.800 4.930 6,063,710 +0.04(+0.82%)
Feb 09, 2022 4.820 4.980 4.760 4.890 6,658,050 +0.12(+2.52%)
Feb 08, 2022 5.040 5.050 4.750 4.770 8,295,518 -0.34(-6.65%)
Feb 07, 2022 5.260 5.260 5.060 5.110 6,778,351 -0.11(-2.11%)
Feb 04, 2022 5.140 5.270 5.100 5.220 9,127,995 +0.22(+4.40%)
Feb 03, 2022 4.920 5.050 5.000 5,115,149 +0.02(+0.40%)
Feb 02, 2022 4.990 5.080 4.900 4.980 5,488,064 +0.04(+0.81%)
Feb 01, 2022 4.700 4.980 4.640 4.940 6,690,454 +0.22(+4.66%)
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.