Indicators

Baytex Energy Corp (TSX: BTE )

5.130 +0.030 (+0.59%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	5.810	5.870	5.740	5.790	11,122,388	+0.08(+1.40%)
Feb 25, 2022	5.050	5.710	5.150	5.710	20,204,388	+0.71(+14.20%)
Feb 24, 2022	5.100	5.120	4.880	5.000	8,619,256	+0.04(+0.81%)
Feb 23, 2022	4.940	5.060	4.920	4.960	4,609,414	+0.04(+0.81%)
Feb 22, 2022	5.020	5.040	4.820	4.920	4,654,017	+0.08(+1.65%)
Feb 18, 2022				4.840	0	-0.20(-3.97%)
Feb 17, 2022	5.090	5.150	5.010	5.040	3,571,157	-0.05(-0.98%)
Feb 16, 2022	5.140	5.230	5.080	5.090	5,570,682	+0.00(+0.00%)
Feb 15, 2022	4.900	5.090	4.870	5.090	5,264,032	+0.00(+0.00%)
Feb 14, 2022	5.180	5.210	5.070	5.090	6,682,566	-0.13(-2.49%)
Feb 11, 2022	4.980	5.240	4.980	5.220	10,335,666	+0.29(+5.88%)
Feb 10, 2022	4.850	5.050	4.800	4.930	6,063,710	+0.04(+0.82%)
Feb 09, 2022	4.820	4.980	4.760	4.890	6,658,050	+0.12(+2.52%)
Feb 08, 2022	5.040	5.050	4.750	4.770	8,295,518	-0.34(-6.65%)
Feb 07, 2022	5.260	5.260	5.060	5.110	6,778,351	-0.11(-2.11%)
Feb 04, 2022	5.140	5.270	5.100	5.220	9,127,995	+0.22(+4.40%)
Feb 03, 2022	4.920	5.050		5.000	5,115,149	+0.02(+0.40%)
Feb 02, 2022	4.990	5.080	4.900	4.980	5,488,064	+0.04(+0.81%)

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.