Indicators

Baytex Energy Corp (TSX: BTE )

4.660 -0.070 (-1.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	3,083,640	-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	11,655,602	-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%)

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.