Skip to main content

Baytex Energy Corp (NY: BTE )

2.520 -0.040 (-1.56%)
Official Closing Price Updated: 4:10 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 2.610 2.640 2.550 2.560 10,181,082 -0.02(-0.78%)
Dec 06, 2024 2.660 2.680 2.560 2.580 8,724,170 -0.11(-4.09%)
Dec 05, 2024 2.690 2.730 2.660 2.690 12,573,445 +0.02(+0.75%)
Dec 04, 2024 2.830 2.840 2.590 2.670 24,166,284 -0.16(-5.65%)
Dec 03, 2024 2.840 2.875 2.790 2.830 10,061,697 +0.01(+0.35%)
Dec 02, 2024 2.840 2.850 2.770 2.820 10,698,837 -0.03(-1.05%)
Nov 29, 2024 2.870 2.870 2.820 2.850 5,773,564 +0.01(+0.35%)
Nov 27, 2024 2.870 2.900 2.820 2.840 10,036,469 +0.01(+0.35%)
Nov 26, 2024 2.890 2.890 2.790 2.830 12,829,318 -0.07(-2.41%)
Nov 25, 2024 3.010 3.050 2.880 2.900 12,880,476 -0.12(-3.97%)
Nov 22, 2024 3.010 3.040 2.985 3.020 7,917,073 +0.00(+0.00%)
Nov 21, 2024 3.020 3.090 3.010 3.020 13,010,400 +0.02(+0.67%)
Nov 20, 2024 2.970 3.030 2.960 3.000 9,034,115 +0.05(+1.69%)
Nov 19, 2024 2.970 3.030 2.950 2.950 9,878,217 -0.05(-1.67%)
Nov 18, 2024 2.950 3.030 2.950 3.000 9,855,204 +0.06(+2.04%)
Nov 15, 2024 2.960 3.020 2.920 2.940 6,631,286 -0.04(-1.34%)
Nov 14, 2024 2.900 3.000 2.900 2.980 9,518,158 +0.10(+3.47%)
Nov 13, 2024 2.900 2.920 2.800 2.880 11,814,283 -0.02(-0.69%)
Nov 12, 2024 2.910 2.960 2.870 2.900 8,698,763 -0.02(-0.68%)
Nov 11, 2024 2.950 2.970 2.880 2.920 9,059,361 -0.05(-1.68%)
Nov 08, 2024 3.090 3.090 2.945 2.970 9,490,003 -0.14(-4.50%)
Nov 07, 2024 3.160 3.175 3.090 3.110 11,708,773 -0.05(-1.58%)
Nov 06, 2024 3.060 3.180 3.060 3.160 20,851,876 +0.05(+1.61%)
Nov 05, 2024 3.090 3.150 3.070 3.110 10,218,278 +0.04(+1.30%)
Nov 04, 2024 2.960 3.100 2.960 3.070 14,090,318 +0.15(+5.14%)
Nov 01, 2024 2.910 3.050 2.890 2.920 17,565,640 +0.09(+3.18%)
Oct 31, 2024 2.870 2.900 2.780 2.830 11,424,142 -0.03(-1.05%)
Oct 30, 2024 2.840 2.880 2.801 2.860 8,612,182 +0.05(+1.78%)
Oct 29, 2024 2.840 2.880 2.790 2.810 12,513,025 -0.04(-1.40%)
Oct 28, 2024 2.830 2.875 2.810 2.850 16,571,601 -0.12(-4.04%)
Oct 25, 2024 2.950 2.980 2.930 2.970 12,816,188 +0.06(+2.06%)
Oct 24, 2024 2.890 2.920 2.830 2.910 9,981,128 +0.05(+1.75%)
Oct 23, 2024 2.910 2.930 2.830 2.860 11,662,420 -0.07(-2.39%)
Oct 22, 2024 2.920 2.980 2.920 2.930 18,009,806 +0.00(+0.00%)
Oct 21, 2024 2.950 2.980 2.920 2.930 10,604,345 +0.02(+0.69%)
Oct 18, 2024 2.900 2.940 2.860 2.910 13,846,284 -0.02(-0.68%)
Oct 17, 2024 2.920 2.950 2.890 2.930 12,786,314 +0.02(+0.69%)
Oct 16, 2024 3.010 3.048 2.910 2.910 13,809,805 -0.09(-3.00%)
Oct 15, 2024 3.010 3.030 2.970 3.000 17,327,592 -0.13(-4.15%)
Oct 14, 2024 3.190 3.190 3.110 3.130 7,075,349 -0.09(-2.80%)
Oct 11, 2024 3.200 3.250 3.200 3.220 11,024,349 -0.02(-0.62%)
Oct 10, 2024 3.200 3.250 3.150 3.240 9,592,141 +0.07(+2.21%)
Oct 09, 2024 3.170 3.200 3.130 3.170 13,962,954 -0.05(-1.55%)
Oct 08, 2024 3.280 3.285 3.160 3.220 20,903,268 -0.13(-3.88%)
Oct 07, 2024 3.360 3.450 3.340 3.350 17,873,538 +0.04(+1.21%)
Oct 04, 2024 3.310 3.350 3.270 3.310 11,194,807 +0.04(+1.22%)
Oct 03, 2024 3.160 3.270 3.135 3.270 12,473,538 +0.11(+3.48%)
Oct 02, 2024 3.190 3.215 3.094 3.160 13,649,477 +0.02(+0.64%)
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.