Baytex Energy Corp (NY: BTE )

3.590 -0.130 (-3.49%)
Streaming Delayed Price Updated: 2:35 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 3.680 3.740 3.614 3.720 11,670,596 +0.01(+0.27%)
Jul 19, 2024 3.630 3.750 3.590 3.710 14,613,284 +0.05(+1.37%)
Jul 18, 2024 3.710 3.760 3.650 3.660 6,285,809 -0.05(-1.35%)
Jul 17, 2024 3.800 3.840 3.700 3.710 12,261,861 -0.05(-1.33%)
Jul 16, 2024 3.740 3.810 3.740 3.760 8,142,740 -0.04(-1.05%)
Jul 15, 2024 3.730 3.840 3.700 3.800 10,344,911 +0.08(+2.15%)
Jul 12, 2024 3.770 3.800 3.684 3.720 11,614,479 -0.02(-0.53%)
Jul 11, 2024 3.640 3.780 3.615 3.740 9,671,624 +0.11(+3.03%)
Jul 10, 2024 3.520 3.660 3.510 3.630 8,193,771 +0.12(+3.42%)
Jul 09, 2024 3.520 3.610 3.505 3.510 9,122,192 -0.05(-1.40%)
Jul 08, 2024 3.510 3.560 3.490 3.560 7,280,717 +0.01(+0.28%)
Jul 05, 2024 3.630 3.650 3.510 3.550 9,190,664 -0.06(-1.66%)
Jul 03, 2024 3.570 3.640 3.570 3.610 8,224,926 +0.05(+1.40%)
Jul 02, 2024 3.540 3.600 3.500 3.560 10,908,453 +0.05(+1.42%)
Jul 01, 2024 3.500 3.520 3.440 3.510 4,647,016 +0.03(+0.86%)
Jun 28, 2024 3.500 3.520 3.430 3.480 8,867,619 +0.00(+0.00%)
Jun 27, 2024 3.420 3.485 3.420 3.480 10,553,296 +0.10(+2.96%)
Jun 26, 2024 3.420 3.440 3.350 3.380 6,200,905 -0.06(-1.74%)
Jun 25, 2024 3.410 3.480 3.400 3.440 7,002,622 -0.01(-0.29%)
Jun 24, 2024 3.290 3.460 3.270 3.450 7,765,939 +0.20(+6.15%)
Jun 21, 2024 3.310 3.320 3.230 3.250 7,071,497 -0.06(-1.81%)
Jun 20, 2024 3.310 3.370 3.300 3.310 5,293,239 +0.01(+0.30%)
Jun 18, 2024 3.230 3.370 3.230 3.300 7,941,076 +0.08(+2.48%)
Jun 17, 2024 3.170 3.240 3.115 3.220 7,064,453 +0.05(+1.58%)
Jun 14, 2024 3.240 3.260 3.140 3.170 7,213,115 -0.07(-2.28%)
Jun 13, 2024 3.344 3.344 3.214 3.244 6,708,941 -0.10(-2.98%)
Jun 12, 2024 3.423 3.473 3.334 3.344 8,186,940 -0.03(-0.88%)
Jun 11, 2024 3.383 3.403 3.319 3.373 6,554,936 -0.03(-0.88%)
Jun 10, 2024 3.324 3.433 3.314 3.403 7,225,625 +0.09(+2.70%)
Jun 07, 2024 3.344 3.398 3.314 3.314 5,149,565 -0.08(-2.35%)
Jun 06, 2024 3.373 3.403 3.344 3.393 7,594,183 +0.07(+2.10%)
Jun 05, 2024 3.314 3.354 3.274 3.324 6,878,413 +0.01(+0.30%)
Jun 04, 2024 3.353 3.353 3.249 3.314 11,825,695 -0.10(-2.92%)
Jun 03, 2024 3.672 3.672 3.334 3.413 15,336,432 -0.25(-6.79%)
May 31, 2024 3.642 3.692 3.612 3.662 8,470,708 +0.05(+1.38%)
May 30, 2024 3.582 3.672 3.552 3.612 8,835,730 +0.03(+0.83%)
May 29, 2024 3.652 3.702 3.562 3.582 9,249,008 -0.09(-2.44%)
May 28, 2024 3.483 3.682 3.473 3.672 12,126,224 +0.24(+6.96%)
May 24, 2024 3.363 3.483 3.363 3.433 5,904,973 +0.10(+2.99%)
May 23, 2024 3.403 3.463 3.324 3.334 6,987,649 -0.04(-1.18%)
May 22, 2024 3.443 3.443 3.334 3.373 8,267,371 -0.07(-2.02%)
May 21, 2024 3.463 3.483 3.413 3.443 6,285,535 -0.04(-1.14%)
May 20, 2024 3.473 3.562 3.473 3.483 3,637,373 +0.01(+0.29%)
May 17, 2024 3.443 3.483 3.423 3.473 4,439,859 +0.05(+1.45%)
May 16, 2024 3.433 3.473 3.413 3.423 7,334,325 +0.02(+0.59%)
May 15, 2024 3.423 3.428 3.274 3.403 9,635,318 -0.01(-0.29%)
May 14, 2024 3.383 3.473 3.373 3.413 7,734,624 -0.02(-0.58%)
May 13, 2024 3.473 3.503 3.383 3.433 9,072,027 +0.00(+0.00%)
May 10, 2024 3.582 3.761 3.423 3.433 20,146,398 -0.29(-7.75%)
May 09, 2024 3.692 3.761 3.682 3.722 7,723,700 +0.03(+0.81%)
May 08, 2024 3.642 3.692 3.592 3.692 9,809,395 +0.02(+0.54%)
May 07, 2024 3.692 3.722 3.642 3.672 7,512,181 -0.03(-0.81%)
May 06, 2024 3.552 3.811 3.543 3.702 14,541,192 +0.19(+5.38%)
May 03, 2024 3.562 3.592 3.463 3.513 10,294,912 -0.03(-0.84%)
May 02, 2024 3.533 3.602 3.493 3.543 12,038,003 +0.04(+1.14%)
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.