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

Baytex Energy Corp (NY: BTE )

3.680 +0.050 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2023 3.853 3.952 3.754 3.823 12,004,818 +0.02(+0.52%)
Nov 29, 2023 3.803 3.853 3.739 3.803 6,854,328 +0.04(+1.06%)
Nov 28, 2023 3.793 3.873 3.753 3.763 8,314,440 +0.00(+0.00%)
Nov 27, 2023 3.743 3.808 3.724 3.763 5,633,302 -0.04(-1.04%)
Nov 24, 2023 3.743 3.848 3.743 3.803 2,509,328 +0.04(+1.06%)
Nov 22, 2023 3.674 3.793 3.674 3.763 8,880,056 -0.08(-2.07%)
Nov 21, 2023 3.892 3.912 3.833 3.843 5,131,587 -0.08(-2.03%)
Nov 20, 2023 3.962 3.982 3.902 3.922 5,631,308 +0.02(+0.51%)
Nov 17, 2023 3.823 3.932 3.813 3.902 7,354,603 +0.16(+4.24%)
Nov 16, 2023 3.823 3.843 3.644 3.743 10,036,832 -0.13(-3.33%)
Nov 15, 2023 3.932 4.001 3.863 3.873 9,228,797 -0.09(-2.26%)
Nov 14, 2023 4.002 4.022 3.922 3.962 10,405,087 +0.04(+1.01%)
Nov 13, 2023 4.031 4.071 3.912 3.922 10,854,278 -0.11(-2.71%)
Nov 10, 2023 3.932 4.041 3.902 4.031 8,591,636 +0.16(+4.10%)
Nov 09, 2023 3.873 4.017 3.853 3.873 10,470,346 +0.06(+1.56%)
Nov 08, 2023 3.972 3.972 3.763 3.813 13,500,706 -0.17(-4.24%)
Nov 07, 2023 4.121 4.131 3.972 3.982 13,252,176 -0.28(-6.53%)
Nov 06, 2023 4.488 4.488 4.230 4.260 10,970,560 -0.14(-3.16%)
Nov 03, 2023 4.607 4.617 4.300 4.399 14,677,209 -0.10(-2.21%)
Nov 02, 2023 4.349 4.527 4.319 4.498 14,562,364 +0.17(+3.90%)
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.