Indicators

Baytex Energy Corp (TSX: BTE )

4.720 -0.410 (-7.99%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	7.010	7.120	6.500	6.570	11,511,932	-0.54(-7.59%)
Apr 28, 2022	6.900	7.130	6.840	7.110	9,957,355	+0.27(+3.95%)
Apr 27, 2022	6.530	6.860	6.370	6.840	8,855,030	+0.37(+5.72%)
Apr 26, 2022	6.440	6.620	6.400	6.470	8,050,915	+0.17(+2.70%)
Apr 25, 2022	6.150	6.320	6.070	6.300	7,990,616	-0.23(-3.52%)
Apr 22, 2022	6.690	6.770	6.490	6.530	5,719,114	-0.17(-2.54%)
Apr 21, 2022	6.970	7.150	6.650	6.700	8,510,648	-0.18(-2.62%)
Apr 20, 2022	6.720	6.940	6.710	6.880	8,451,821	+0.24(+3.61%)
Apr 19, 2022	6.590	6.730	6.490	6.640	7,046,963	-0.07(-1.04%)
Apr 18, 2022	6.470	6.790	6.450	6.710	8,832,418	+0.36(+5.67%)
Apr 14, 2022				6.350	0	+0.52(+8.92%)
Apr 13, 2022	5.770	5.880	5.720	5.830	5,016,087	+0.10(+1.75%)
Apr 12, 2022	5.700	5.780	5.670	5.730	4,906,604	+0.13(+2.32%)
Apr 11, 2022	5.530	5.680	5.490	5.600	5,859,917	-0.07(-1.23%)
Apr 08, 2022	5.470	5.700	5.450	5.670	4,299,035	+0.20(+3.66%)
Apr 07, 2022	5.290	5.490	5.290	5.470	4,207,200	+0.19(+3.60%)
Apr 06, 2022	5.530	5.570	5.240	5.280	4,834,987	-0.21(-3.83%)
Apr 05, 2022	5.710	5.750	5.480	5.490	4,689,313	-0.20(-3.51%)
Apr 04, 2022	5.640	5.700	5.570	5.690	3,903,214	+0.14(+2.52%)

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.