Skip to main content

Baytex Energy Corp (TSX: BTE )

4.860 +0.090 (+1.89%)
Streaming Delayed Price Updated: 11:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 6.010 6.170 5.930 6.000 4,920,063 +0.02(+0.33%)
Oct 30, 2023 6.020 6.090 5.850 5.980 5,109,921 -0.05(-0.83%)
Oct 27, 2023 6.050 6.110 5.880 6.030 5,391,344 +0.02(+0.33%)
Oct 26, 2023 5.930 6.060 5.810 6.010 4,421,169 +0.00(+0.00%)
Oct 25, 2023 5.960 6.070 5.870 6.010 3,395,833 +0.05(+0.84%)
Oct 24, 2023 6.050 6.070 5.930 5.960 4,099,449 -0.07(-1.16%)
Oct 23, 2023 6.110 6.180 6.010 6.030 3,787,846 -0.17(-2.74%)
Oct 20, 2023 6.310 6.370 6.150 6.200 5,468,119 -0.11(-1.74%)
Oct 19, 2023 5.980 6.330 5.930 6.310 9,183,138 +0.27(+4.47%)
Oct 18, 2023 6.040 6.120 6.000 6.040 5,750,548 +0.07(+1.17%)
Oct 17, 2023 5.880 6.080 5.870 5.970 3,833,081 +0.06(+1.02%)
Oct 16, 2023 5.950 5.970 5.790 5.910 3,977,217 -0.03(-0.51%)
Oct 13, 2023 5.840 5.970 5.800 5.940 6,255,096 +0.27(+4.76%)
Oct 12, 2023 5.750 5.750 5.620 5.670 3,316,836 +0.00(+0.00%)
Oct 11, 2023 5.610 5.710 5.490 5.670 5,312,487 +0.01(+0.18%)
Oct 10, 2023 5.660 5.720 5.620 5.660 4,873,524 +0.25(+4.62%)
Oct 06, 2023 5.410 0 +0.09(+1.69%)
Oct 05, 2023 5.180 5.360 5.170 5.320 4,524,492 +0.06(+1.14%)
Oct 04, 2023 5.520 5.540 5.250 5.260 7,920,309 -0.39(-6.90%)
Oct 03, 2023 5.560 5.710 5.530 5.650 5,223,321 +0.03(+0.53%)
Oct 02, 2023 6.000 6.050 5.570 5.620 9,644,935 -0.37(-6.18%)
Sep 29, 2023 5.920 6.080 5.860 5.990 10,142,553 +0.16(+2.74%)
Sep 28, 2023 5.840 5.910 5.760 5.830 3,083,619 -0.02(-0.34%)
Sep 27, 2023 5.800 5.920 5.690 5.850 6,235,985 +0.20(+3.54%)
Sep 26, 2023 5.620 5.740 5.590 5.650 5,395,694 +0.01(+0.18%)
Sep 25, 2023 5.410 5.680 5.620 5.640 4,085,073 +0.20(+3.68%)
Sep 22, 2023 5.500 5.550 5.390 5.440 3,607,720 +0.00(+0.00%)
Sep 21, 2023 5.620 5.630 5.400 5.440 4,545,214 -0.13(-2.33%)
Sep 20, 2023 5.620 5.780 5.560 5.570 5,435,463 -0.09(-1.59%)
Sep 19, 2023 5.880 5.900 5.630 5.660 11,655,381 -0.20(-3.41%)
Sep 18, 2023 5.910 5.930 5.820 5.860 3,770,572 -0.03(-0.51%)
Sep 15, 2023 5.900 5.960 5.830 5.890 7,344,724 -0.05(-0.84%)
Sep 14, 2023 5.930 5.980 5.900 5.940 3,827,589 +0.12(+2.06%)
Sep 13, 2023 5.940 5.950 5.770 5.820 4,100,755 -0.07(-1.19%)
Sep 12, 2023 5.810 5.940 5.750 5.890 5,562,637 +0.24(+4.25%)
Sep 11, 2023 5.760 5.840 5.620 5.650 4,603,258 -0.08(-1.40%)
Sep 08, 2023 5.620 5.790 5.620 5.730 4,158,386 +0.09(+1.60%)
Sep 07, 2023 5.760 5.800 5.620 5.640 5,100,151 -0.15(-2.59%)
Sep 06, 2023 5.750 5.890 5.730 5.790 5,286,164 +0.05(+0.87%)
Sep 05, 2023 5.760 5.830 5.700 5.740 5,228,204 +0.05(+0.88%)
Sep 01, 2023 5.690 0 +0.19(+3.45%)
Aug 31, 2023 5.510 5.530 5.470 5.500 3,299,006 +0.03(+0.55%)
Aug 30, 2023 5.450 5.520 5.430 5.470 2,693,593 +0.07(+1.30%)
Aug 29, 2023 5.380 5.430 5.320 5.400 2,802,550 +0.04(+0.75%)
Aug 28, 2023 5.260 5.380 5.250 5.360 2,151,275 +0.11(+2.10%)
Aug 25, 2023 5.260 5.290 5.200 5.250 2,433,243 +0.04(+0.77%)
Aug 24, 2023 5.230 5.300 5.170 5.210 2,988,604 -0.04(-0.76%)
Aug 23, 2023 5.260 5.350 5.120 5.250 4,448,935 -0.10(-1.87%)
Aug 22, 2023 5.370 5.430 5.320 5.350 1,822,605 -0.04(-0.74%)
Aug 21, 2023 5.490 5.530 5.330 5.390 3,013,372 -0.04(-0.74%)
Aug 18, 2023 5.250 5.430 5.210 5.430 3,592,823 +0.11(+2.07%)
Aug 17, 2023 5.350 5.440 5.310 5.320 3,036,689 +0.04(+0.76%)
Aug 16, 2023 5.290 5.440 5.270 5.280 2,918,754 -0.03(-0.56%)
Aug 15, 2023 5.390 5.410 5.280 5.310 3,417,923 -0.15(-2.75%)
Aug 14, 2023 5.550 5.550 5.430 5.460 3,827,921 -0.13(-2.33%)
Aug 11, 2023 5.460 5.620 5.450 5.590 3,265,594 +0.11(+2.01%)
Aug 10, 2023 5.600 5.630 5.470 5.480 3,341,214 -0.12(-2.14%)
Aug 09, 2023 5.540 5.650 5.500 5.600 5,410,610 +0.15(+2.75%)
Aug 08, 2023 5.370 5.450 5.260 5.450 4,782,541 +0.02(+0.37%)
Aug 04, 2023 5.430 0 +0.04(+0.74%)
Aug 03, 2023 5.320 5.450 5.240 5.390 5,266,832 +0.10(+1.89%)
Aug 02, 2023 5.280 5.290 5.140 5.290 5,215,137 -0.02(-0.38%)
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.