Skip to main content

Baytex Energy Corp (TSX: BTE )

5.000 +0.020 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 4.980 5.170 4.980 5.000 5,422,805 +0.02(+0.40%)
Apr 18, 2024 5.010 5.070 4.960 4.980 3,852,554 +0.00(+0.00%)
Apr 17, 2024 5.040 5.180 4.970 4.980 5,835,764 -0.07(-1.39%)
Apr 16, 2024 5.040 5.130 4.990 5.050 4,004,368 +0.01(+0.20%)
Apr 15, 2024 5.190 5.200 5.030 5.040 5,045,685 -0.15(-2.89%)
Apr 12, 2024 5.390 5.450 5.180 5.190 4,830,155 -0.05(-0.95%)
Apr 11, 2024 5.300 5.370 5.230 5.240 3,530,781 -0.10(-1.87%)
Apr 10, 2024 5.120 5.390 5.120 5.340 7,401,114 +0.20(+3.89%)
Apr 09, 2024 5.290 5.340 5.130 5.140 4,733,373 -0.15(-2.84%)
Apr 08, 2024 5.400 5.490 5.250 5.290 6,705,673 -0.17(-3.11%)
Apr 05, 2024 5.480 5.550 5.430 5.460 5,320,307 +0.00(+0.00%)
Apr 04, 2024 5.410 5.490 5.330 5.460 4,656,590 +0.05(+0.92%)
Apr 03, 2024 5.350 5.430 5.320 5.410 7,553,998 +0.11(+2.08%)
Apr 02, 2024 5.120 5.320 5.080 5.300 7,810,941 +0.25(+4.95%)
Apr 01, 2024 4.940 5.060 4.880 5.050 4,379,898 +0.16(+3.27%)
Mar 28, 2024 4.890 0 +0.12(+2.52%)
Mar 27, 2024 4.630 4.790 4.620 4.770 4,299,536 +0.09(+1.92%)
Mar 26, 2024 4.890 4.890 4.650 4.680 4,575,005 -0.17(-3.51%)
Mar 25, 2024 4.770 4.910 4.760 4.850 3,056,361 +0.11(+2.32%)
Mar 22, 2024 4.770 4.810 4.690 4.740 2,606,849 -0.04(-0.84%)
Mar 21, 2024 4.750 4.840 4.720 4.780 2,972,095 +0.01(+0.21%)
Mar 20, 2024 4.640 4.800 4.600 4.770 4,785,491 +0.07(+1.49%)
Mar 19, 2024 4.540 4.760 4.540 4.700 4,449,882 +0.14(+3.07%)
Mar 18, 2024 4.530 4.560 4.440 4.560 2,801,094 +0.06(+1.33%)
Mar 15, 2024 4.450 4.540 4.450 4.500 6,500,031 +0.03(+0.67%)
Mar 14, 2024 4.430 4.480 4.380 4.470 3,071,943 +0.07(+1.59%)
Mar 13, 2024 4.350 4.440 4.340 4.400 4,106,631 +0.09(+2.09%)
Mar 12, 2024 4.270 4.310 4.250 4.310 2,059,548 +0.04(+0.94%)
Mar 11, 2024 4.280 4.300 4.190 4.270 2,620,529 -0.03(-0.70%)
Mar 08, 2024 4.310 4.340 4.260 4.300 3,266,734 -0.02(-0.46%)
Mar 07, 2024 4.300 4.360 4.270 4.320 3,593,490 +0.00(+0.00%)
Mar 06, 2024 4.250 4.400 4.210 4.320 6,896,891 +0.13(+3.10%)
Mar 05, 2024 4.200 4.300 4.160 4.190 5,305,701 -0.04(-0.95%)
Mar 04, 2024 4.410 4.430 4.210 4.230 7,162,017 -0.15(-3.42%)
Mar 01, 2024 4.360 4.560 4.360 4.380 9,856,311 +0.05(+1.15%)
Feb 29, 2024 4.520 4.570 4.280 4.330 14,576,242 -0.38(-8.07%)
Feb 28, 2024 4.750 4.800 4.660 4.710 3,556,571 -0.02(-0.42%)
Feb 27, 2024 4.670 4.760 4.670 4.730 3,484,743 +0.08(+1.72%)
Feb 26, 2024 4.590 4.660 4.550 4.650 2,203,662 +0.05(+1.09%)
Feb 23, 2024 4.610 4.610 4.500 4.600 3,137,556 -0.04(-0.86%)
Feb 22, 2024 4.540 4.660 4.520 4.640 5,202,646 +0.07(+1.53%)
Feb 21, 2024 4.420 4.600 4.420 4.570 4,230,194 +0.14(+3.16%)
Feb 20, 2024 4.440 4.500 4.390 4.430 2,372,691 -0.04(-0.89%)
Feb 16, 2024 4.470 0 +0.03(+0.68%)
Feb 15, 2024 4.210 4.470 4.210 4.440 6,629,205 +0.24(+5.71%)
Feb 14, 2024 4.270 4.400 4.200 4.200 3,665,585 -0.05(-1.18%)
Feb 13, 2024 4.300 4.310 4.210 4.250 3,761,098 -0.07(-1.62%)
Feb 12, 2024 4.150 4.340 4.150 4.320 4,172,125 +0.14(+3.35%)
Feb 09, 2024 4.210 4.230 4.160 4.180 2,238,486 +0.00(+0.00%)
Feb 08, 2024 4.110 4.200 4.100 4.180 3,499,594 +0.09(+2.20%)
Feb 07, 2024 4.080 4.100 4.000 4.090 2,686,119 +0.02(+0.49%)
Feb 06, 2024 4.030 4.140 4.030 4.070 2,895,112 +0.04(+0.99%)
Feb 05, 2024 4.000 4.060 3.960 4.030 3,482,198 -0.03(-0.74%)
Feb 02, 2024 4.110 4.160 4.050 4.060 4,653,252 -0.08(-1.93%)
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.