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

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
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 (%)
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.