Skip to main content

Baytex Energy Corp (TSX: BTE )

4.920 +0.150 (+3.14%)
Streaming Delayed Price Updated: 3:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 6.250 0 -0.11(-1.73%)
Jun 29, 2022 6.970 6.980 6.290 6.360 6,329,617 -0.44(-6.47%)
Jun 28, 2022 6.630 6.810 6.550 6.800 6,742,494 +0.41(+6.42%)
Jun 27, 2022 6.290 6.430 6.070 6.390 8,314,020 +0.31(+5.10%)
Jun 24, 2022 5.670 6.310 5.670 6.080 11,389,076 +0.53(+9.55%)
Jun 23, 2022 6.280 6.430 5.430 5.550 14,983,227 -0.75(-11.90%)
Jun 22, 2022 6.550 6.620 6.270 6.300 10,459,722 -0.86(-12.01%)
Jun 21, 2022 7.260 7.390 7.090 7.160 6,611,278 +0.13(+1.85%)
Jun 20, 2022 6.820 7.030 6.750 7.030 3,804,309 +0.16(+2.33%)
Jun 17, 2022 7.360 7.450 6.710 6.870 12,608,418 -0.53(-7.16%)
Jun 16, 2022 7.300 7.620 7.300 7.400 9,192,250 -0.40(-5.13%)
Jun 15, 2022 8.020 8.270 7.570 7.800 8,671,127 -0.24(-2.99%)
Jun 14, 2022 8.660 8.710 8.030 8.040 8,252,075 -0.41(-4.85%)
Jun 13, 2022 8.260 8.580 8.040 8.450 11,152,749 -0.37(-4.20%)
Jun 10, 2022 8.830 9.150 8.680 8.820 10,895,066 -0.18(-2.00%)
Jun 09, 2022 8.750 9.160 8.510 9.000 12,874,765 +0.25(+2.86%)
Jun 08, 2022 8.500 9.060 8.440 8.750 14,576,215 +0.40(+4.79%)
Jun 07, 2022 7.810 8.460 7.730 8.350 9,843,569 +0.49(+6.23%)
Jun 06, 2022 7.780 7.930 7.730 7.860 8,450,043 +0.21(+2.75%)
Jun 03, 2022 7.120 7.680 7.070 7.650 12,688,276 +0.55(+7.75%)
Jun 02, 2022 7.000 7.230 6.910 7.100 6,032,029 +0.04(+0.57%)
Jun 01, 2022 7.080 7.140 6.950 7.060 5,435,654 +0.09(+1.29%)
May 31, 2022 7.250 7.310 6.900 6.970 8,109,480 -0.19(-2.65%)
May 30, 2022 6.950 7.180 6.930 7.160 4,931,766 +0.28(+4.07%)
May 27, 2022 6.850 6.940 6.770 6.880 3,915,068 -0.03(-0.43%)
May 26, 2022 7.000 7.090 6.870 6.910 5,856,181 +0.01(+0.14%)
May 25, 2022 6.510 6.940 6.500 6.900 7,854,576 +0.40(+6.15%)
May 24, 2022 6.450 6.540 6.380 6.500 5,085,975 +0.11(+1.72%)
May 20, 2022 6.390 0 -0.04(-0.62%)
May 19, 2022 6.240 6.530 6.170 6.430 4,380,157 +0.07(+1.10%)
May 18, 2022 6.620 6.620 6.310 6.360 3,625,418 -0.20(-3.05%)
May 17, 2022 6.640 6.660 6.540 6.560 4,210,673 +0.01(+0.15%)
May 16, 2022 6.200 6.580 6.180 6.550 5,911,220 +0.33(+5.31%)
May 13, 2022 6.140 6.290 6.020 6.220 5,756,474 +0.30(+5.07%)
May 12, 2022 6.130 6.140 5.850 5.920 7,354,362 -0.26(-4.21%)
May 11, 2022 6.210 6.340 6.160 6.180 6,246,305 +0.09(+1.48%)
May 10, 2022 6.130 6.310 5.960 6.090 7,270,941 +0.02(+0.33%)
May 09, 2022 6.510 6.510 6.010 6.070 7,041,895 -0.57(-8.58%)
May 06, 2022 6.720 6.760 6.540 6.640 5,161,587 -0.05(-0.75%)
May 05, 2022 7.020 7.050 6.600 6.690 8,909,856 -0.22(-3.18%)
May 04, 2022 6.900 6.980 6.780 6.910 8,257,609 +0.10(+1.47%)
May 03, 2022 6.560 6.870 6.490 6.810 8,441,221 +0.38(+5.91%)
May 02, 2022 6.400 6.540 6.340 6.430 7,202,204 -0.14(-2.13%)
Apr 29, 2022 7.010 7.120 6.500 6.570 11,511,932 -0.54(-7.59%)
Apr 28, 2022 6.900 7.130 6.840 7.110 9,957,355 +0.27(+3.95%)
Apr 27, 2022 6.530 6.860 6.370 6.840 8,855,030 +0.37(+5.72%)
Apr 26, 2022 6.440 6.620 6.400 6.470 8,050,915 +0.17(+2.70%)
Apr 25, 2022 6.150 6.320 6.070 6.300 7,990,616 -0.23(-3.52%)
Apr 22, 2022 6.690 6.770 6.490 6.530 5,719,114 -0.17(-2.54%)
Apr 21, 2022 6.970 7.150 6.650 6.700 8,510,648 -0.18(-2.62%)
Apr 20, 2022 6.720 6.940 6.710 6.880 8,451,821 +0.24(+3.61%)
Apr 19, 2022 6.590 6.730 6.490 6.640 7,046,963 -0.07(-1.04%)
Apr 18, 2022 6.470 6.790 6.450 6.710 8,832,418 +0.36(+5.67%)
Apr 14, 2022 6.350 0 +0.52(+8.92%)
Apr 13, 2022 5.770 5.880 5.720 5.830 5,016,087 +0.10(+1.75%)
Apr 12, 2022 5.700 5.780 5.670 5.730 4,906,604 +0.13(+2.32%)
Apr 11, 2022 5.530 5.680 5.490 5.600 5,859,917 -0.07(-1.23%)
Apr 08, 2022 5.470 5.700 5.450 5.670 4,299,035 +0.20(+3.66%)
Apr 07, 2022 5.290 5.490 5.290 5.470 4,207,200 +0.19(+3.60%)
Apr 06, 2022 5.530 5.570 5.240 5.280 4,834,987 -0.21(-3.83%)
Apr 05, 2022 5.710 5.750 5.480 5.490 4,689,313 -0.20(-3.51%)
Apr 04, 2022 5.640 5.700 5.570 5.690 3,903,214 +0.14(+2.52%)
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.