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

Baytex Energy Corp (NY: BTE )

3.210 -0.030 (-0.93%)
Streaming Delayed Price Updated: 10:08 AM 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 (%)
Jun 13, 2024 3.337 3.337 3.208 3.237 6,722,411 -0.10(-2.98%)
Jun 12, 2024 3.416 3.466 3.327 3.337 8,203,377 -0.03(-0.88%)
Jun 11, 2024 3.377 3.396 3.312 3.367 6,568,097 -0.03(-0.88%)
Jun 10, 2024 3.317 3.426 3.307 3.396 7,240,132 +0.09(+2.70%)
Jun 07, 2024 3.337 3.391 3.307 3.307 5,159,904 -0.08(-2.35%)
Jun 06, 2024 3.367 3.396 3.337 3.386 7,609,430 +0.07(+2.10%)
Jun 05, 2024 3.307 3.347 3.267 3.317 6,892,223 +0.01(+0.30%)
Jun 04, 2024 3.347 3.347 3.242 3.307 11,849,438 -0.10(-2.92%)
Jun 03, 2024 3.665 3.665 3.327 3.406 15,367,223 -0.25(-6.79%)
May 31, 2024 3.635 3.684 3.605 3.655 8,487,715 +0.05(+1.38%)
May 30, 2024 3.575 3.665 3.545 3.605 8,853,470 +0.03(+0.83%)
May 29, 2024 3.645 3.694 3.555 3.575 9,267,578 -0.09(-2.44%)
May 28, 2024 3.476 3.674 3.466 3.665 12,150,571 +0.24(+6.96%)
May 24, 2024 3.357 3.476 3.357 3.426 5,916,829 +0.10(+2.99%)
May 23, 2024 3.396 3.456 3.317 3.327 7,001,678 -0.04(-1.18%)
May 22, 2024 3.436 3.436 3.327 3.367 8,283,970 -0.07(-2.02%)
May 21, 2024 3.456 3.476 3.406 3.436 6,298,155 -0.04(-1.14%)
May 20, 2024 3.466 3.555 3.466 3.476 3,644,676 +0.01(+0.29%)
May 17, 2024 3.436 3.476 3.416 3.466 4,448,774 +0.05(+1.45%)
May 16, 2024 3.426 3.466 3.406 3.416 7,349,051 +0.02(+0.58%)
May 15, 2024 3.416 3.421 3.267 3.396 9,654,663 -0.01(-0.29%)
May 14, 2024 3.377 3.466 3.367 3.406 7,750,153 -0.02(-0.58%)
May 13, 2024 3.466 3.496 3.377 3.426 9,090,242 +0.00(+0.00%)
May 10, 2024 3.575 3.754 3.416 3.426 20,186,846 -0.29(-7.75%)
May 09, 2024 3.684 3.754 3.674 3.714 7,739,208 +0.03(+0.81%)
May 08, 2024 3.635 3.684 3.585 3.684 9,830,097 +0.02(+0.54%)
May 07, 2024 3.684 3.714 3.635 3.665 7,527,264 -0.03(-0.81%)
May 06, 2024 3.545 3.804 3.535 3.694 14,570,387 +0.19(+5.38%)
May 03, 2024 3.555 3.585 3.456 3.506 10,315,582 -0.03(-0.84%)
May 02, 2024 3.526 3.595 3.486 3.535 12,062,172 +0.04(+1.14%)
May 01, 2024 3.635 3.665 3.444 3.496 13,964,076 -0.19(-5.12%)
Apr 30, 2024 3.873 3.893 3.674 3.684 17,714,946 -0.24(-6.08%)
Apr 29, 2024 3.903 3.933 3.836 3.923 9,033,265 +0.02(+0.51%)
Apr 26, 2024 3.873 3.918 3.823 3.903 7,557,779 +0.03(+0.77%)
Apr 25, 2024 3.794 3.883 3.734 3.873 10,025,592 +0.09(+2.36%)
Apr 24, 2024 3.764 3.794 3.724 3.784 8,374,171 +0.01(+0.26%)
Apr 23, 2024 3.615 3.774 3.595 3.774 10,005,923 +0.15(+4.11%)
Apr 22, 2024 3.605 3.674 3.545 3.625 7,499,362 +0.02(+0.55%)
Apr 19, 2024 3.595 3.734 3.590 3.605 11,556,862 +0.01(+0.28%)
Apr 18, 2024 3.595 3.660 3.575 3.595 10,365,985 +0.00(+0.00%)
Apr 17, 2024 3.635 3.734 3.575 3.595 14,176,628 -0.04(-1.09%)
Apr 16, 2024 3.605 3.694 3.585 3.635 12,931,416 +0.01(+0.27%)
Apr 15, 2024 3.754 3.764 3.625 3.625 13,969,835 -0.12(-3.18%)
Apr 12, 2024 3.863 3.928 3.729 3.744 12,936,270 -0.06(-1.57%)
Apr 11, 2024 3.873 3.903 3.784 3.804 13,775,731 -0.08(-2.05%)
Apr 10, 2024 3.744 3.918 3.729 3.883 15,208,444 +0.13(+3.44%)
Apr 09, 2024 3.873 3.903 3.754 3.754 8,846,768 -0.12(-3.08%)
Apr 08, 2024 3.962 4.017 3.833 3.873 10,344,631 -0.12(-2.99%)
Apr 05, 2024 4.022 4.050 3.953 3.992 8,016,433 -0.01(-0.25%)
Apr 04, 2024 3.972 4.032 3.915 4.002 11,990,065 +0.04(+1.00%)
Apr 03, 2024 3.913 3.988 3.893 3.962 12,409,436 +0.09(+2.31%)
Apr 02, 2024 3.724 3.893 3.704 3.873 16,306,871 +0.19(+5.12%)
Apr 01, 2024 3.615 3.704 3.565 3.684 10,955,757 +0.08(+2.20%)
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.