Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Baytex Energy Corp (NY: BTE )

3.170 -0.070 (-2.16%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 3.516 3.610 3.610 3.605 6,914,462 +0.13(+3.71%)
Mar 27, 2024 3.396 3.506 3.377 3.476 14,169,389 +0.06(+1.74%)
Mar 26, 2024 3.575 3.575 3.396 3.416 12,284,802 -0.13(-3.64%)
Mar 25, 2024 3.476 3.595 3.476 3.545 8,399,839 +0.09(+2.59%)
Mar 22, 2024 3.516 3.535 3.421 3.456 6,362,832 -0.07(-1.97%)
Mar 21, 2024 3.496 3.565 3.456 3.526 6,764,183 +0.01(+0.28%)
Mar 20, 2024 3.396 3.535 3.357 3.516 9,765,037 +0.09(+2.61%)
Mar 19, 2024 3.357 3.486 3.327 3.426 8,872,389 +0.07(+2.07%)
Mar 18, 2024 3.327 3.357 3.257 3.357 6,247,471 +0.04(+1.20%)
Mar 15, 2024 3.257 3.347 3.247 3.317 8,519,212 +0.04(+1.21%)
Mar 14, 2024 3.237 3.287 3.218 3.277 6,018,413 +0.03(+0.92%)
Mar 13, 2024 3.188 3.272 3.178 3.247 5,594,173 +0.09(+2.83%)
Mar 12, 2024 3.128 3.168 3.113 3.158 4,404,298 +0.01(+0.32%)
Mar 11, 2024 3.138 3.168 3.079 3.148 7,019,803 -0.01(-0.31%)
Mar 08, 2024 3.188 3.208 3.138 3.158 8,463,445 -0.02(-0.62%)
Mar 07, 2024 3.168 3.228 3.148 3.178 9,414,778 +0.01(+0.31%)
Mar 06, 2024 3.098 3.237 3.084 3.168 13,615,644 +0.11(+3.57%)
Mar 05, 2024 3.098 3.153 3.039 3.059 11,890,624 -0.03(-0.96%)
Mar 04, 2024 3.228 3.247 3.079 3.089 15,433,668 -0.12(-3.72%)
Mar 01, 2024 3.218 3.337 3.198 3.208 19,658,328 +0.04(+1.25%)
Feb 29, 2024 3.367 3.386 3.138 3.168 17,715,148 -0.26(-7.54%)
Feb 28, 2024 3.476 3.526 3.399 3.426 8,909,688 -0.04(-1.15%)
Feb 27, 2024 3.436 3.503 3.431 3.466 7,788,751 +0.05(+1.45%)
Feb 26, 2024 3.367 3.426 3.337 3.416 6,026,686 +0.04(+1.18%)
Feb 23, 2024 3.386 3.396 3.307 3.377 8,869,506 -0.04(-1.16%)
Feb 22, 2024 3.347 3.436 3.321 3.416 11,452,939 +0.05(+1.48%)
Feb 21, 2024 3.267 3.386 3.257 3.367 6,986,941 +0.11(+3.35%)
Feb 20, 2024 3.287 3.307 3.228 3.257 7,647,102 -0.04(-1.21%)
Feb 16, 2024 3.297 3.307 3.233 3.297 7,979,056 +0.01(+0.30%)
Feb 15, 2024 3.108 3.297 3.108 3.287 13,521,473 +0.20(+6.43%)
Feb 14, 2024 3.128 3.228 3.079 3.089 9,445,859 -0.01(-0.32%)
Feb 13, 2024 3.188 3.188 3.069 3.098 10,839,649 -0.09(-2.80%)
Feb 12, 2024 3.069 3.208 3.069 3.188 9,103,325 +0.12(+3.88%)
Feb 09, 2024 3.098 3.128 3.069 3.069 7,086,902 -0.01(-0.32%)
Feb 08, 2024 3.039 3.098 3.019 3.079 5,929,886 +0.06(+1.97%)
Feb 07, 2024 3.009 3.029 2.945 3.019 8,620,308 +0.03(+1.00%)
Feb 06, 2024 2.969 3.049 2.950 2.989 7,133,728 +0.04(+1.35%)
Feb 05, 2024 2.979 2.979 2.900 2.950 10,504,662 -0.03(-1.00%)
Feb 02, 2024 3.069 3.069 2.979 2.979 7,494,355 -0.09(-2.91%)
Feb 01, 2024 3.188 3.223 3.033 3.069 13,099,840 -0.09(-2.83%)
Jan 31, 2024 3.247 3.247 3.148 3.158 6,506,169 -0.10(-3.05%)
Jan 30, 2024 3.128 3.267 3.120 3.257 8,070,864 +0.09(+2.82%)
Jan 29, 2024 3.188 3.193 3.118 3.168 7,536,796 -0.05(-1.54%)
Jan 26, 2024 3.168 3.218 3.098 3.218 8,654,694 +0.04(+1.25%)
Jan 25, 2024 3.108 3.188 3.079 3.178 9,524,637 +0.09(+2.89%)
Jan 24, 2024 3.079 3.113 3.039 3.089 7,461,855 +0.03(+0.97%)
Jan 23, 2024 2.999 3.059 2.979 3.059 8,568,909 +0.05(+1.65%)
Jan 22, 2024 2.969 3.049 2.940 3.009 7,326,152 +0.03(+1.00%)
Jan 19, 2024 2.979 2.989 2.920 2.979 6,514,786 +0.01(+0.33%)
Jan 18, 2024 3.009 3.009 2.940 2.969 6,849,619 -0.02(-0.66%)
Jan 17, 2024 2.999 3.029 2.940 2.989 11,398,019 -0.04(-1.31%)
Jan 16, 2024 3.108 3.138 3.029 3.029 6,807,962 -0.07(-2.24%)
Jan 12, 2024 3.188 3.217 3.089 3.098 6,642,540 -0.03(-0.95%)
Jan 11, 2024 3.138 3.178 3.089 3.128 6,235,826 +0.00(+0.00%)
Jan 10, 2024 3.168 3.188 3.098 3.128 6,054,677 -0.03(-0.94%)
Jan 09, 2024 3.218 3.218 3.118 3.158 8,208,228 -0.04(-1.24%)
Jan 08, 2024 3.228 3.237 3.141 3.198 9,494,143 -0.11(-3.30%)
Jan 05, 2024 3.337 3.352 3.267 3.307 7,235,138 +0.01(+0.30%)
Jan 04, 2024 3.426 3.436 3.277 3.297 7,836,863 -0.09(-2.64%)
Jan 03, 2024 3.277 3.416 3.267 3.386 9,541,246 +0.12(+3.65%)
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.