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 (%)
Jul 29, 2022				6.880	0	+0.19(+2.84%)
Jul 28, 2022	6.910	7.060	6.610	6.690	6,310,636	-0.08(-1.18%)
Jul 27, 2022	6.500	6.810	6.380	6.770	5,840,539	+0.34(+5.29%)
Jul 26, 2022	6.640	6.710	6.370	6.430	4,857,865	-0.03(-0.46%)
Jul 25, 2022	6.180	6.510	6.160	6.460	4,470,940	+0.35(+5.73%)
Jul 22, 2022	6.280	6.380	6.080	6.110	3,260,310	-0.17(-2.71%)
Jul 21, 2022	6.370	6.430	6.190	6.280	5,870,014	-0.40(-5.99%)
Jul 20, 2022	6.470	6.680	6.370	6.680	6,097,561	+0.12(+1.83%)
Jul 19, 2022	6.210	6.590	6.170	6.560	5,977,688	+0.26(+4.13%)
Jul 18, 2022	6.040	6.400	6.000	6.300	6,973,877	+0.46(+7.88%)
Jul 15, 2022	5.810	5.880	5.770	5.840	3,993,956	+0.20(+3.55%)
Jul 14, 2022	5.510	5.670	5.240	5.640	7,754,023	-0.12(-2.08%)
Jul 13, 2022	5.670	5.870	5.600	5.760	3,836,017	-0.02(-0.35%)
Jul 12, 2022	5.590	5.820	5.540	5.780	4,725,065	-0.10(-1.70%)
Jul 11, 2022	5.760	5.970	5.660	5.880	3,818,142	-0.12(-2.00%)
Jul 08, 2022	6.170	6.190	5.940	6.000	2,876,941	-0.07(-1.15%)
Jul 07, 2022	5.890	6.130	5.850	6.070	7,018,986	+0.49(+8.78%)
Jul 06, 2022	5.760	5.850	5.190	5.580	12,108,466	-0.28(-4.78%)
Jul 05, 2022	6.130	6.220	5.650	5.860	10,104,000	-0.70(-10.67%)

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.