Skip to main content

Baytex Energy Corp (TSX: BTE )

4.620 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 4.680 4.740 4.590 4.620 5,133,288 -0.02(-0.43%)
May 22, 2024 4.700 4.710 4.590 4.640 4,038,207 -0.09(-1.90%)
May 21, 2024 4.700 4.770 4.690 4.730 2,826,478 -0.02(-0.42%)
May 17, 2024 4.750 0 +0.06(+1.28%)
May 16, 2024 4.700 4.750 4.670 4.690 3,354,235 +0.03(+0.64%)
May 15, 2024 4.660 4.690 4.500 4.660 4,415,362 +0.00(+0.00%)
May 14, 2024 4.620 4.750 4.620 4.660 3,799,196 -0.07(-1.48%)
May 13, 2024 4.750 4.780 4.650 4.730 6,057,124 +0.01(+0.21%)
May 10, 2024 4.960 5.160 4.720 4.720 16,546,972 -0.41(-7.99%)
May 09, 2024 5.100 5.170 5.070 5.130 3,924,633 +0.03(+0.59%)
May 08, 2024 5.010 5.100 4.960 5.100 4,001,418 +0.03(+0.59%)
May 07, 2024 5.060 5.120 5.020 5.070 5,030,031 -0.03(-0.59%)
May 06, 2024 4.860 5.220 4.860 5.100 9,650,161 +0.28(+5.81%)
May 03, 2024 4.890 4.920 4.760 4.820 6,353,109 -0.04(-0.82%)
May 02, 2024 4.870 4.960 4.810 4.860 6,064,121 +0.02(+0.41%)
May 01, 2024 5.050 5.080 4.790 4.840 7,337,065 -0.26(-5.10%)
Apr 30, 2024 5.370 5.380 5.090 5.100 6,001,102 -0.30(-5.56%)
Apr 29, 2024 5.340 5.400 5.280 5.400 3,645,099 +0.04(+0.75%)
Apr 26, 2024 5.330 5.390 5.270 5.360 3,847,300 +0.03(+0.56%)
Apr 25, 2024 5.230 5.330 5.160 5.330 3,481,707 +0.10(+1.91%)
Apr 24, 2024 5.190 5.250 5.150 5.230 4,038,179 +0.03(+0.58%)
Apr 23, 2024 5.000 5.200 4.980 5.200 5,697,780 +0.19(+3.79%)
Apr 22, 2024 4.960 5.060 4.910 5.010 3,276,147 +0.01(+0.20%)
Apr 19, 2024 4.980 5.170 4.980 5.000 5,422,805 +0.02(+0.40%)
Apr 18, 2024 5.010 5.070 4.960 4.980 3,852,545 +0.00(+0.00%)
Apr 17, 2024 5.040 5.180 4.970 4.980 5,835,764 -0.07(-1.39%)
Apr 16, 2024 5.040 5.130 4.990 5.050 4,004,368 +0.01(+0.20%)
Apr 15, 2024 5.190 5.200 5.030 5.040 5,045,685 -0.15(-2.89%)
Apr 12, 2024 5.390 5.450 5.180 5.190 4,830,155 -0.05(-0.95%)
Apr 11, 2024 5.300 5.370 5.230 5.240 3,530,781 -0.10(-1.87%)
Apr 10, 2024 5.120 5.390 5.120 5.340 7,401,114 +0.20(+3.89%)
Apr 09, 2024 5.290 5.340 5.130 5.140 4,733,373 -0.15(-2.84%)
Apr 08, 2024 5.400 5.490 5.250 5.290 6,705,673 -0.17(-3.11%)
Apr 05, 2024 5.480 5.550 5.430 5.460 5,320,307 +0.00(+0.00%)
Apr 04, 2024 5.410 5.490 5.330 5.460 4,656,590 +0.05(+0.92%)
Apr 03, 2024 5.350 5.430 5.320 5.410 7,553,998 +0.11(+2.08%)
Apr 02, 2024 5.120 5.320 5.080 5.300 7,810,941 +0.25(+4.95%)
Apr 01, 2024 4.940 5.060 4.880 5.050 4,379,898 +0.16(+3.27%)
Mar 28, 2024 4.890 0 +0.12(+2.52%)
Mar 27, 2024 4.630 4.790 4.620 4.770 4,297,234 +0.09(+1.92%)
Mar 26, 2024 4.890 4.890 4.650 4.680 4,575,005 -0.17(-3.51%)
Mar 25, 2024 4.770 4.910 4.760 4.850 3,056,361 +0.11(+2.32%)
Mar 22, 2024 4.770 4.810 4.690 4.740 2,606,849 -0.04(-0.84%)
Mar 21, 2024 4.750 4.840 4.720 4.780 2,972,095 +0.01(+0.21%)
Mar 20, 2024 4.640 4.800 4.600 4.770 4,785,491 +0.07(+1.49%)
Mar 19, 2024 4.540 4.760 4.540 4.700 4,449,882 +0.14(+3.07%)
Mar 18, 2024 4.530 4.560 4.440 4.560 2,801,094 +0.06(+1.33%)
Mar 15, 2024 4.450 4.540 4.450 4.500 6,500,031 +0.03(+0.67%)
Mar 14, 2024 4.430 4.480 4.380 4.470 3,071,943 +0.07(+1.59%)
Mar 13, 2024 4.350 4.440 4.340 4.400 4,106,631 +0.09(+2.09%)
Mar 12, 2024 4.270 4.310 4.250 4.310 2,059,548 +0.04(+0.94%)
Mar 11, 2024 4.280 4.300 4.190 4.270 2,620,529 -0.03(-0.70%)
Mar 08, 2024 4.310 4.340 4.260 4.300 3,266,734 -0.02(-0.46%)
Mar 07, 2024 4.300 4.360 4.270 4.320 3,593,490 +0.00(+0.00%)
Mar 06, 2024 4.250 4.400 4.210 4.320 6,896,891 +0.13(+3.10%)
Mar 05, 2024 4.200 4.300 4.160 4.190 5,305,701 -0.04(-0.95%)
Mar 04, 2024 4.410 4.430 4.210 4.230 7,162,017 -0.15(-3.42%)
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.