Skip to main content

Baytex Energy Corp (TSX: BTE )

4.670 +0.240 (+5.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 4.550 4.740 4.550 4.670 4,469,647 +0.24(+5.42%)
Jun 01, 2023 4.300 4.480 4.260 4.430 2,967,219 +0.15(+3.50%)
May 31, 2023 4.250 4.360 4.230 4.280 5,318,185 -0.07(-1.61%)
May 30, 2023 4.480 4.490 4.310 4.350 3,452,596 -0.23(-5.02%)
May 29, 2023 4.540 4.600 4.500 4.580 1,429,213 +0.05(+1.10%)
May 26, 2023 4.560 4.560 4.460 4.530 1,742,943 +0.03(+0.67%)
May 25, 2023 4.620 4.630 4.450 4.500 3,343,130 -0.19(-4.05%)
May 24, 2023 4.740 4.740 4.620 4.690 2,105,836 +0.01(+0.21%)
May 23, 2023 4.660 4.740 4.630 4.680 2,845,245 +0.06(+1.30%)
May 19, 2023 4.620 0 +0.05(+1.09%)
May 18, 2023 4.460 4.580 4.430 4.570 1,658,075 +0.06(+1.33%)
May 17, 2023 4.370 4.570 4.340 4.510 4,202,269 +0.18(+4.16%)
May 16, 2023 4.490 4.530 4.310 4.330 3,886,795 -0.16(-3.56%)
May 15, 2023 4.470 4.540 4.430 4.490 2,242,907 +0.04(+0.90%)
May 12, 2023 4.460 4.520 4.390 4.450 3,050,002 +0.02(+0.45%)
May 11, 2023 4.400 4.460 4.330 4.430 3,366,665 +0.00(+0.00%)
May 10, 2023 4.560 4.590 4.420 4.430 3,406,975 -0.11(-2.42%)
May 09, 2023 4.570 4.620 4.490 4.540 3,902,965 -0.11(-2.37%)
May 08, 2023 4.880 4.890 4.620 4.650 3,701,939 -0.11(-2.31%)
May 05, 2023 4.800 4.880 4.760 4.760 4,076,635 +0.12(+2.59%)
May 04, 2023 4.580 4.700 4.530 4.640 2,649,481 +0.06(+1.31%)
May 03, 2023 4.630 4.680 4.520 4.580 3,908,662 -0.14(-2.97%)
May 02, 2023 5.010 5.010 4.660 4.720 5,914,363 -0.33(-6.53%)
May 01, 2023 5.030 5.170 5.020 5.050 2,785,430 -0.05(-0.98%)
Apr 28, 2023 4.970 5.170 4.930 5.100 3,595,599 +0.17(+3.45%)
Apr 27, 2023 4.950 5.030 4.880 4.930 3,023,568 +0.01(+0.20%)
Apr 26, 2023 5.090 5.130 4.890 4.920 4,676,545 -0.19(-3.72%)
Apr 25, 2023 5.220 5.270 5.100 5.110 3,083,204 -0.19(-3.58%)
Apr 24, 2023 5.070 5.310 5.030 5.300 3,599,970 +0.22(+4.33%)
Apr 21, 2023 5.120 5.150 5.040 5.080 2,542,314 -0.01(-0.20%)
Apr 20, 2023 5.150 5.220 5.050 5.090 3,251,244 -0.18(-3.42%)
Apr 19, 2023 5.250 5.280 5.180 5.270 3,336,999 -0.07(-1.31%)
Apr 18, 2023 5.360 5.400 5.270 5.340 2,560,605 -0.02(-0.37%)
Apr 17, 2023 5.450 5.460 5.340 5.360 2,587,170 -0.09(-1.65%)
Apr 14, 2023 5.460 5.520 5.390 5.450 3,271,255 +0.01(+0.18%)
Apr 13, 2023 5.370 5.480 5.360 5.440 3,227,246 +0.01(+0.18%)
Apr 12, 2023 5.540 5.540 5.380 5.430 4,356,452 -0.02(-0.37%)
Apr 11, 2023 5.350 5.530 5.320 5.450 7,557,541 +0.20(+3.81%)
Apr 10, 2023 5.240 5.360 5.210 5.250 2,431,815 +0.03(+0.57%)
Apr 06, 2023 5.220 0 -0.07(-1.32%)
Apr 05, 2023 5.330 5.360 5.210 5.290 2,082,121 -0.06(-1.12%)
Apr 04, 2023 5.460 5.490 5.180 5.350 4,344,028 -0.07(-1.29%)
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.