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

Baytex Energy Corp (NY: BTE )

3.620 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 3.620 3.685 3.600 3.620 10,294,440 +0.00(+0.00%)
Apr 17, 2024 3.660 3.760 3.600 3.620 14,078,783 -0.04(-1.09%)
Apr 16, 2024 3.630 3.720 3.610 3.660 12,842,165 +0.01(+0.27%)
Apr 15, 2024 3.780 3.790 3.650 3.650 13,873,417 -0.12(-3.18%)
Apr 12, 2024 3.890 3.955 3.755 3.770 12,846,986 -0.06(-1.57%)
Apr 11, 2024 3.900 3.930 3.810 3.830 13,680,653 -0.08(-2.05%)
Apr 10, 2024 3.770 3.945 3.755 3.910 15,103,477 +0.13(+3.44%)
Apr 09, 2024 3.900 3.930 3.780 3.780 8,785,709 -0.12(-3.08%)
Apr 08, 2024 3.990 4.045 3.860 3.900 10,273,234 -0.12(-2.99%)
Apr 05, 2024 4.050 4.078 3.980 4.020 7,961,105 -0.01(-0.25%)
Apr 04, 2024 4.000 4.060 3.942 4.030 11,907,311 +0.04(+1.00%)
Apr 03, 2024 3.940 4.016 3.920 3.990 12,323,788 +0.09(+2.31%)
Apr 02, 2024 3.750 3.920 3.730 3.900 16,194,323 +0.19(+5.12%)
Apr 01, 2024 3.640 3.730 3.590 3.710 10,880,142 +0.08(+2.20%)
Mar 28, 2024 3.540 3.635 3.635 3.630 6,866,740 +0.13(+3.71%)
Mar 27, 2024 3.420 3.530 3.400 3.500 14,071,594 +0.06(+1.74%)
Mar 26, 2024 3.600 3.600 3.420 3.440 12,200,014 -0.13(-3.64%)
Mar 25, 2024 3.500 3.620 3.500 3.570 8,341,864 +0.09(+2.59%)
Mar 22, 2024 3.540 3.560 3.445 3.480 6,318,917 -0.07(-1.97%)
Mar 21, 2024 3.520 3.590 3.480 3.550 6,717,498 +0.01(+0.28%)
Mar 20, 2024 3.420 3.560 3.380 3.540 9,697,640 +0.09(+2.61%)
Mar 19, 2024 3.380 3.510 3.350 3.450 8,811,153 +0.07(+2.07%)
Mar 18, 2024 3.350 3.380 3.280 3.380 6,204,352 +0.04(+1.20%)
Mar 15, 2024 3.280 3.370 3.270 3.340 8,460,414 +0.04(+1.21%)
Mar 14, 2024 3.260 3.310 3.240 3.300 5,976,875 +0.03(+0.92%)
Mar 13, 2024 3.210 3.295 3.200 3.270 5,555,563 +0.09(+2.83%)
Mar 12, 2024 3.150 3.190 3.135 3.180 4,373,900 +0.01(+0.32%)
Mar 11, 2024 3.160 3.190 3.100 3.170 6,971,354 -0.01(-0.31%)
Mar 08, 2024 3.210 3.230 3.160 3.180 8,405,031 -0.02(-0.63%)
Mar 07, 2024 3.190 3.250 3.170 3.200 9,349,799 +0.01(+0.31%)
Mar 06, 2024 3.120 3.260 3.105 3.190 13,521,671 +0.11(+3.57%)
Mar 05, 2024 3.120 3.175 3.060 3.080 11,808,557 -0.03(-0.96%)
Mar 04, 2024 3.250 3.270 3.100 3.110 15,327,147 -0.12(-3.72%)
Mar 01, 2024 3.240 3.360 3.220 3.230 19,522,648 +0.04(+1.25%)
Feb 29, 2024 3.390 3.410 3.160 3.190 17,592,880 -0.26(-7.54%)
Feb 28, 2024 3.500 3.550 3.422 3.450 8,848,195 -0.04(-1.15%)
Feb 27, 2024 3.460 3.527 3.455 3.490 7,734,994 +0.05(+1.45%)
Feb 26, 2024 3.390 3.450 3.360 3.440 5,985,091 +0.04(+1.18%)
Feb 23, 2024 3.410 3.420 3.330 3.400 8,808,290 -0.04(-1.16%)
Feb 22, 2024 3.370 3.460 3.344 3.440 11,373,892 +0.05(+1.47%)
Feb 21, 2024 3.290 3.410 3.280 3.390 6,938,718 +0.11(+3.35%)
Feb 20, 2024 3.310 3.330 3.250 3.280 7,594,323 -0.04(-1.20%)
Feb 16, 2024 3.320 3.330 3.255 3.320 7,923,986 +0.01(+0.30%)
Feb 15, 2024 3.130 3.320 3.130 3.310 13,428,150 +0.20(+6.43%)
Feb 14, 2024 3.150 3.250 3.100 3.110 9,380,665 -0.01(-0.32%)
Feb 13, 2024 3.210 3.210 3.090 3.120 10,764,835 -0.09(-2.80%)
Feb 12, 2024 3.090 3.230 3.090 3.210 9,040,495 +0.12(+3.88%)
Feb 09, 2024 3.120 3.150 3.090 3.090 7,037,989 -0.01(-0.32%)
Feb 08, 2024 3.060 3.120 3.040 3.100 5,888,959 +0.06(+1.97%)
Feb 07, 2024 3.030 3.050 2.965 3.040 8,560,812 +0.03(+1.00%)
Feb 06, 2024 2.990 3.070 2.970 3.010 7,084,492 +0.04(+1.35%)
Feb 05, 2024 3.000 3.000 2.920 2.970 10,432,160 -0.03(-1.00%)
Feb 02, 2024 3.090 3.090 3.000 3.000 7,442,630 -0.09(-2.91%)
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.