Skip to main content

Baytex Energy Corp (NY: BTE )

4.120 +0.010 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2023 4.060 4.170 4.020 4.120 11,515,506 +0.01(+0.24%)
Oct 02, 2023 4.420 4.440 4.070 4.110 13,912,865 -0.30(-6.80%)
Sep 29, 2023 4.390 4.490 4.345 4.410 16,883,584 +0.10(+2.32%)
Sep 28, 2023 4.350 4.380 4.270 4.310 7,009,100 -0.01(-0.23%)
Sep 27, 2023 4.280 4.380 4.220 4.320 10,873,819 +0.14(+3.35%)
Sep 26, 2023 4.160 4.250 4.130 4.180 10,216,820 -0.01(-0.24%)
Sep 25, 2023 4.040 4.220 4.180 4.190 8,040,230 +0.16(+3.97%)
Sep 22, 2023 4.060 4.130 3.990 4.030 9,291,238 +0.01(+0.25%)
Sep 21, 2023 4.140 4.170 4.000 4.020 8,405,581 -0.10(-2.43%)
Sep 20, 2023 4.210 4.309 4.120 4.120 11,040,888 -0.09(-2.14%)
Sep 19, 2023 4.380 4.410 4.180 4.210 34,807,992 -0.12(-2.77%)
Sep 18, 2023 4.370 4.400 4.320 4.330 9,746,771 +0.00(+0.00%)
Sep 15, 2023 4.380 4.410 4.303 4.330 7,237,039 -0.05(-1.14%)
Sep 14, 2023 4.380 4.430 4.360 4.380 6,264,075 +0.10(+2.40%)
Sep 13, 2023 4.367 4.377 4.229 4.277 6,033,435 -0.06(-1.38%)
Sep 12, 2023 4.228 4.367 4.208 4.337 7,030,114 +0.20(+4.81%)
Sep 11, 2023 4.218 4.276 4.108 4.138 5,992,835 -0.04(-0.95%)
Sep 08, 2023 4.118 4.238 4.118 4.178 7,239,448 +0.08(+1.94%)
Sep 07, 2023 4.158 4.236 4.079 4.098 6,993,066 -0.13(-3.06%)
Sep 06, 2023 4.198 4.297 4.178 4.228 7,092,558 +0.05(+1.19%)
Sep 05, 2023 4.208 4.273 4.158 4.178 4,747,466 +0.02(+0.48%)
Sep 01, 2023 4.118 4.188 4.088 4.158 3,029,874 +0.11(+2.70%)
Aug 31, 2023 4.059 4.079 4.019 4.049 2,809,798 +0.03(+0.74%)
Aug 30, 2023 3.999 4.059 3.989 4.019 4,140,914 +0.05(+1.25%)
Aug 29, 2023 3.939 3.984 3.885 3.969 3,639,016 +0.06(+1.53%)
Aug 28, 2023 3.840 3.939 3.840 3.909 2,959,038 +0.09(+2.34%)
Aug 25, 2023 3.830 3.870 3.790 3.820 4,174,009 +0.03(+0.79%)
Aug 24, 2023 3.860 3.890 3.790 3.790 3,267,687 -0.06(-1.55%)
Aug 23, 2023 3.860 3.939 3.750 3.850 4,758,683 -0.05(-1.28%)
Aug 22, 2023 3.949 3.989 3.899 3.899 2,681,469 -0.04(-1.01%)
Aug 21, 2023 4.039 4.069 3.904 3.939 4,488,347 -0.04(-1.00%)
Aug 18, 2023 3.850 3.989 3.830 3.979 5,293,105 +0.09(+2.30%)
Aug 17, 2023 3.959 4.009 3.890 3.890 3,646,696 +0.02(+0.51%)
Aug 16, 2023 3.899 4.019 3.870 3.870 4,630,023 -0.03(-0.77%)
Aug 15, 2023 3.929 4.009 3.890 3.899 3,934,316 -0.13(-3.21%)
Aug 14, 2023 4.098 4.118 4.009 4.029 3,502,448 -0.10(-2.41%)
Aug 11, 2023 4.019 4.168 4.019 4.128 3,964,821 +0.08(+1.97%)
Aug 10, 2023 4.148 4.188 4.049 4.049 4,359,493 -0.09(-2.16%)
Aug 09, 2023 4.108 4.198 4.069 4.138 6,411,769 +0.10(+2.46%)
Aug 08, 2023 3.979 4.039 3.880 4.039 3,928,392 -0.01(-0.25%)
Aug 07, 2023 4.019 4.108 4.009 4.049 2,288,536 +0.02(+0.49%)
Aug 04, 2023 4.029 4.108 3.979 4.029 6,938,854 +0.02(+0.50%)
Aug 03, 2023 3.959 4.069 3.899 4.009 6,119,764 +0.07(+1.77%)
Aug 02, 2023 3.939 3.949 3.830 3.939 5,188,384 -0.02(-0.50%)
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.