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

Baytex Energy Corp (NY: BTE )

3.260 -0.100 (-2.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 9,829,090 +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%)
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.