Skip to main content

Baytex Energy Corp (NY: BTE )

3.790 -0.060 (-1.56%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 3.820 3.900 3.780 3.790 10,520,926 -0.06(-1.56%)
Nov 30, 2023 3.880 3.980 3.780 3.850 11,920,409 +0.02(+0.52%)
Nov 29, 2023 3.830 3.880 3.765 3.830 6,806,134 +0.04(+1.06%)
Nov 28, 2023 3.820 3.900 3.780 3.790 8,255,979 +0.00(+0.00%)
Nov 27, 2023 3.770 3.835 3.750 3.790 5,593,693 -0.04(-1.04%)
Nov 24, 2023 3.770 3.875 3.770 3.830 2,491,685 +0.04(+1.06%)
Nov 22, 2023 3.700 3.820 3.700 3.790 8,817,618 -0.08(-2.07%)
Nov 21, 2023 3.920 3.940 3.860 3.870 5,095,506 -0.08(-2.03%)
Nov 20, 2023 3.990 4.010 3.930 3.950 5,591,713 +0.02(+0.51%)
Nov 17, 2023 3.850 3.960 3.840 3.930 7,302,891 +0.16(+4.24%)
Nov 16, 2023 3.850 3.870 3.670 3.770 9,966,260 -0.13(-3.33%)
Nov 15, 2023 3.960 4.029 3.890 3.900 9,163,907 -0.09(-2.26%)
Nov 14, 2023 4.030 4.050 3.950 3.990 10,331,926 +0.04(+1.01%)
Nov 13, 2023 4.060 4.100 3.940 3.950 10,777,959 -0.11(-2.71%)
Nov 10, 2023 3.960 4.070 3.930 4.060 8,531,226 +0.16(+4.10%)
Nov 09, 2023 3.900 4.045 3.880 3.900 10,396,726 +0.06(+1.56%)
Nov 08, 2023 4.000 4.000 3.790 3.840 13,405,779 -0.17(-4.24%)
Nov 07, 2023 4.150 4.160 4.000 4.010 13,158,996 -0.28(-6.53%)
Nov 06, 2023 4.520 4.520 4.260 4.290 10,893,423 -0.14(-3.16%)
Nov 03, 2023 4.640 4.650 4.330 4.430 14,574,010 -0.10(-2.21%)
Nov 02, 2023 4.380 4.559 4.350 4.530 14,459,972 +0.17(+3.90%)
Nov 01, 2023 4.350 4.470 4.310 4.360 8,076,792 +0.04(+0.93%)
Oct 31, 2023 4.340 4.450 4.270 4.320 7,976,989 +0.01(+0.23%)
Oct 30, 2023 4.350 4.400 4.220 4.310 7,973,759 -0.03(-0.69%)
Oct 27, 2023 4.360 4.425 4.240 4.340 8,303,152 +0.01(+0.23%)
Oct 26, 2023 4.300 4.390 4.200 4.330 8,538,229 -0.01(-0.23%)
Oct 25, 2023 4.340 4.405 4.260 4.340 6,519,547 -0.02(-0.46%)
Oct 24, 2023 4.410 4.430 4.320 4.360 5,445,052 -0.06(-1.36%)
Oct 23, 2023 4.450 4.518 4.370 4.420 6,760,669 -0.10(-2.21%)
Oct 20, 2023 4.600 4.650 4.492 4.520 9,362,922 -0.08(-1.74%)
Oct 19, 2023 4.350 4.625 4.310 4.600 15,267,469 +0.19(+4.31%)
Oct 18, 2023 4.400 4.475 4.385 4.410 7,407,720 +0.04(+0.92%)
Oct 17, 2023 4.290 4.460 4.290 4.370 7,304,167 +0.02(+0.46%)
Oct 16, 2023 4.380 4.390 4.250 4.350 5,218,196 +0.00(+0.00%)
Oct 13, 2023 4.270 4.380 4.245 4.350 8,153,799 +0.20(+4.82%)
Oct 12, 2023 4.220 4.230 4.100 4.150 7,971,010 -0.02(-0.48%)
Oct 11, 2023 4.130 4.200 4.030 4.170 8,038,735 +0.00(+0.00%)
Oct 10, 2023 4.150 4.210 4.140 4.170 7,227,617 +0.02(+0.48%)
Oct 09, 2023 4.120 4.250 4.110 4.150 6,496,085 +0.20(+5.06%)
Oct 06, 2023 3.870 4.015 3.770 3.950 10,117,787 +0.09(+2.33%)
Oct 05, 2023 3.780 3.910 3.760 3.860 11,041,626 +0.03(+0.78%)
Oct 04, 2023 4.050 4.050 3.810 3.830 13,449,119 -0.29(-7.04%)
Oct 03, 2023 4.060 4.170 4.020 4.120 11,515,506 +0.01(+0.24%)
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.