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

Baytex Energy Corp (NY: BTE )

3.160 -0.080 (-2.47%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 14, 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 3.826 3.925 3.728 3.797 12,088,249 +0.02(+0.52%)
Nov 29, 2023 3.777 3.826 3.713 3.777 6,901,964 +0.04(+1.06%)
Nov 28, 2023 3.767 3.846 3.728 3.737 8,372,223 +0.00(+0.00%)
Nov 27, 2023 3.718 3.782 3.698 3.737 5,672,452 -0.04(-1.04%)
Nov 24, 2023 3.718 3.821 3.718 3.777 2,526,768 +0.04(+1.06%)
Nov 22, 2023 3.649 3.767 3.649 3.737 8,941,770 -0.08(-2.07%)
Nov 21, 2023 3.866 3.885 3.806 3.816 5,167,251 -0.08(-2.03%)
Nov 20, 2023 3.935 3.954 3.875 3.895 5,670,444 +0.02(+0.51%)
Nov 17, 2023 3.797 3.905 3.787 3.875 7,405,716 +0.16(+4.24%)
Nov 16, 2023 3.797 3.816 3.619 3.718 10,106,585 -0.13(-3.33%)
Nov 15, 2023 3.905 3.973 3.836 3.846 9,292,935 -0.09(-2.26%)
Nov 14, 2023 3.974 3.994 3.895 3.935 10,477,400 +0.04(+1.01%)
Nov 13, 2023 4.004 4.043 3.885 3.895 10,929,713 -0.11(-2.71%)
Nov 10, 2023 3.905 4.013 3.875 4.004 8,651,346 +0.16(+4.10%)
Nov 09, 2023 3.846 3.989 3.826 3.846 10,543,112 +0.06(+1.56%)
Nov 08, 2023 3.944 3.944 3.737 3.787 13,594,533 -0.17(-4.24%)
Nov 07, 2023 4.092 4.102 3.944 3.954 13,344,275 -0.28(-6.53%)
Nov 06, 2023 4.457 4.457 4.201 4.230 11,046,803 -0.14(-3.16%)
Nov 03, 2023 4.576 4.585 4.270 4.368 14,779,213 -0.10(-2.21%)
Nov 02, 2023 4.319 4.495 4.290 4.467 14,663,569 +0.17(+3.90%)
Nov 01, 2023 4.290 4.408 4.250 4.299 8,190,513 +0.04(+0.93%)
Oct 31, 2023 4.280 4.388 4.211 4.260 8,089,305 +0.01(+0.23%)
Oct 30, 2023 4.290 4.339 4.161 4.250 8,086,030 -0.03(-0.69%)
Oct 27, 2023 4.299 4.364 4.181 4.280 8,420,061 +0.01(+0.23%)
Oct 26, 2023 4.240 4.329 4.142 4.270 8,658,448 -0.01(-0.23%)
Oct 25, 2023 4.280 4.344 4.201 4.280 6,611,342 -0.02(-0.46%)
Oct 24, 2023 4.349 4.368 4.260 4.299 5,521,718 -0.06(-1.36%)
Oct 23, 2023 4.388 4.455 4.309 4.359 6,855,859 -0.10(-2.21%)
Oct 20, 2023 4.536 4.585 4.430 4.457 9,494,752 -0.08(-1.74%)
Oct 19, 2023 4.290 4.561 4.250 4.536 15,482,436 +0.19(+4.31%)
Oct 18, 2023 4.339 4.413 4.324 4.349 7,512,021 +0.04(+0.92%)
Oct 17, 2023 4.230 4.398 4.230 4.309 7,407,010 +0.02(+0.46%)
Oct 16, 2023 4.319 4.329 4.191 4.290 5,291,668 +0.00(+0.00%)
Oct 13, 2023 4.211 4.319 4.186 4.290 8,268,605 +0.20(+4.82%)
Oct 12, 2023 4.161 4.171 4.043 4.092 8,083,242 -0.02(-0.48%)
Oct 11, 2023 4.073 4.142 3.974 4.112 8,151,920 +0.00(+0.00%)
Oct 10, 2023 4.092 4.152 4.083 4.112 7,329,382 +0.02(+0.48%)
Oct 09, 2023 4.063 4.191 4.053 4.092 6,587,550 +0.20(+5.06%)
Oct 06, 2023 3.816 3.959 3.718 3.895 10,260,246 +0.09(+2.33%)
Oct 05, 2023 3.728 3.856 3.708 3.806 11,197,093 +0.03(+0.78%)
Oct 04, 2023 3.994 3.994 3.757 3.777 13,638,483 -0.29(-7.04%)
Oct 03, 2023 4.004 4.112 3.964 4.063 11,677,645 +0.01(+0.24%)
Oct 02, 2023 4.359 4.378 4.013 4.053 14,108,759 -0.30(-6.80%)
Sep 29, 2023 4.329 4.428 4.285 4.349 17,121,306 +0.10(+2.32%)
Sep 28, 2023 4.290 4.319 4.211 4.250 7,107,788 -0.01(-0.23%)
Sep 27, 2023 4.221 4.319 4.161 4.260 11,026,923 +0.14(+3.35%)
Sep 26, 2023 4.102 4.191 4.073 4.122 10,360,673 -0.01(-0.24%)
Sep 25, 2023 3.984 4.161 4.122 4.132 8,153,437 +0.16(+3.97%)
Sep 22, 2023 4.004 4.073 3.935 3.974 9,422,059 +0.01(+0.25%)
Sep 21, 2023 4.083 4.112 3.944 3.964 8,523,932 -0.10(-2.43%)
Sep 20, 2023 4.152 4.249 4.063 4.063 11,196,344 -0.09(-2.14%)
Sep 19, 2023 4.319 4.349 4.122 4.152 35,298,088 -0.12(-2.77%)
Sep 18, 2023 4.309 4.339 4.260 4.270 9,884,006 +0.00(+0.00%)
Sep 15, 2023 4.319 4.349 4.243 4.270 7,338,937 -0.05(-1.14%)
Sep 14, 2023 4.319 4.368 4.299 4.319 6,352,273 +0.10(+2.40%)
Sep 13, 2023 4.306 4.316 4.170 4.218 6,118,386 -0.06(-1.38%)
Sep 12, 2023 4.169 4.306 4.149 4.277 7,129,099 +0.20(+4.81%)
Sep 11, 2023 4.159 4.216 4.051 4.081 6,077,214 -0.04(-0.95%)
Sep 08, 2023 4.061 4.179 4.061 4.120 7,341,380 +0.08(+1.94%)
Sep 07, 2023 4.100 4.177 4.022 4.042 7,091,530 -0.13(-3.06%)
Sep 06, 2023 4.140 4.238 4.120 4.169 7,192,422 +0.05(+1.19%)
Sep 05, 2023 4.149 4.213 4.100 4.120 4,814,311 +0.02(+0.48%)
Sep 01, 2023 4.061 4.130 4.032 4.100 3,072,535 +0.11(+2.70%)
Aug 31, 2023 4.002 4.022 3.963 3.992 2,849,360 +0.03(+0.74%)
Aug 30, 2023 3.943 4.002 3.934 3.963 4,199,219 +0.05(+1.25%)
Aug 29, 2023 3.885 3.929 3.831 3.914 3,690,254 +0.06(+1.53%)
Aug 28, 2023 3.786 3.885 3.786 3.855 3,000,702 +0.09(+2.34%)
Aug 25, 2023 3.777 3.816 3.738 3.767 4,232,780 +0.03(+0.79%)
Aug 24, 2023 3.806 3.836 3.737 3.737 3,313,696 -0.06(-1.55%)
Aug 23, 2023 3.806 3.885 3.698 3.796 4,825,686 -0.05(-1.28%)
Aug 22, 2023 3.894 3.934 3.845 3.845 2,719,224 -0.04(-1.01%)
Aug 21, 2023 3.983 4.012 3.850 3.885 4,551,544 -0.04(-1.00%)
Aug 18, 2023 3.796 3.934 3.777 3.924 5,367,633 +0.09(+2.30%)
Aug 17, 2023 3.904 3.953 3.836 3.836 3,698,042 +0.02(+0.51%)
Aug 16, 2023 3.845 3.963 3.816 3.816 4,695,214 -0.03(-0.77%)
Aug 15, 2023 3.875 3.953 3.836 3.845 3,989,712 -0.13(-3.21%)
Aug 14, 2023 4.042 4.061 3.953 3.973 3,551,763 -0.10(-2.41%)
Aug 11, 2023 3.963 4.110 3.963 4.071 4,020,646 +0.08(+1.97%)
Aug 10, 2023 4.091 4.130 3.992 3.992 4,420,875 -0.09(-2.16%)
Aug 09, 2023 4.051 4.140 4.012 4.081 6,502,047 +0.10(+2.46%)
Aug 08, 2023 3.924 3.983 3.826 3.983 3,983,704 -0.01(-0.25%)
Aug 07, 2023 3.963 4.051 3.953 3.992 2,320,758 +0.02(+0.49%)
Aug 04, 2023 3.973 4.051 3.924 3.973 7,036,554 +0.02(+0.50%)
Aug 03, 2023 3.904 4.012 3.845 3.953 6,205,931 +0.07(+1.77%)
Aug 02, 2023 3.885 3.894 3.777 3.885 5,261,437 -0.02(-0.50%)
Aug 01, 2023 3.934 3.943 3.826 3.904 4,979,996 -0.06(-1.49%)
Jul 31, 2023 3.973 4.110 3.934 3.963 5,487,195 +0.03(+0.75%)
Jul 28, 2023 3.679 3.953 3.630 3.934 10,845,525 +0.33(+9.26%)
Jul 27, 2023 3.669 3.718 3.580 3.600 7,047,851 -0.02(-0.54%)
Jul 26, 2023 3.561 3.644 3.561 3.620 3,691,075 +0.02(+0.54%)
Jul 25, 2023 3.620 3.664 3.571 3.600 4,528,829 -0.01(-0.27%)
Jul 24, 2023 3.571 3.688 3.561 3.610 6,460,690 +0.07(+1.94%)
Jul 21, 2023 3.541 3.561 3.492 3.541 3,062,699 +0.05(+1.40%)
Jul 20, 2023 3.482 3.551 3.424 3.492 3,506,937 +0.00(+0.00%)
Jul 19, 2023 3.492 3.590 3.473 3.492 4,150,988 +0.00(+0.00%)
Jul 18, 2023 3.306 3.531 3.306 3.492 4,116,487 +0.19(+5.64%)
Jul 17, 2023 3.335 3.365 3.301 3.306 3,156,485 -0.06(-1.75%)
Jul 14, 2023 3.512 3.512 3.345 3.365 5,266,350 -0.13(-3.65%)
Jul 13, 2023 3.453 3.517 3.404 3.492 5,688,776 +0.04(+1.14%)
Jul 12, 2023 3.512 3.527 3.404 3.453 5,740,288 +0.02(+0.57%)
Jul 11, 2023 3.414 3.463 3.384 3.433 5,853,889 +0.07(+2.04%)
Jul 10, 2023 3.247 3.394 3.247 3.365 7,870,405 +0.09(+2.69%)
Jul 07, 2023 3.080 3.365 3.080 3.276 9,882,306 +0.20(+6.37%)
Jul 06, 2023 3.168 3.203 3.031 3.080 5,338,643 -0.13(-3.98%)
Jul 05, 2023 3.267 3.267 3.188 3.208 3,628,849 -0.01(-0.30%)
Jul 03, 2023 3.237 3.267 3.198 3.218 1,929,093 +0.02(+0.61%)
Jun 30, 2023 3.188 3.227 3.149 3.198 5,037,653 +0.03(+0.93%)
Jun 29, 2023 3.061 3.188 3.041 3.168 5,613,244 +0.11(+3.53%)
Jun 28, 2023 2.943 3.080 2.918 3.061 5,601,062 +0.10(+3.31%)
Jun 27, 2023 2.992 3.041 2.923 2.962 7,964,475 -0.04(-1.31%)
Jun 26, 2023 2.904 3.041 2.894 3.002 6,772,874 +0.11(+3.73%)
Jun 23, 2023 2.864 2.982 2.835 2.894 12,761,515 -0.07(-2.32%)
Jun 22, 2023 3.110 3.119 2.943 2.962 64,384,604 -0.20(-6.21%)
Jun 21, 2023 3.090 3.198 3.080 3.159 9,608,874 +0.00(+0.00%)
Jun 20, 2023 3.247 3.247 3.051 3.159 6,963,689 -0.03(-0.92%)
Jun 16, 2023 3.267 3.350 3.139 3.188 20,277,610 -0.09(-2.69%)
Jun 15, 2023 3.247 3.325 3.227 3.276 3,497,116 -0.12(-3.47%)
May 08, 2023 3.610 3.610 3.389 3.394 1,630,778 -0.10(-2.81%)
May 05, 2023 3.443 3.561 3.443 3.492 1,593,120 +0.12(+3.49%)
May 04, 2023 3.306 3.404 3.267 3.374 1,674,493 +0.09(+2.69%)
May 03, 2023 3.335 3.370 3.257 3.286 2,669,553 -0.12(-3.46%)
May 02, 2023 3.630 3.630 3.345 3.404 4,481,277 -0.26(-7.22%)
May 01, 2023 3.688 3.747 3.630 3.669 1,591,430 -0.03(-0.80%)
Apr 28, 2023 3.580 3.746 3.531 3.698 1,159,590 +0.14(+3.86%)
Apr 27, 2023 3.522 3.634 3.512 3.561 1,938,834 +0.03(+0.83%)
Apr 26, 2023 3.649 3.688 3.502 3.531 2,155,171 -0.14(-3.74%)
Apr 25, 2023 3.767 3.806 3.659 3.669 1,926,230 -0.18(-4.59%)
Apr 24, 2023 3.669 3.855 3.639 3.845 3,137,792 +0.18(+4.81%)
Apr 21, 2023 3.767 3.767 3.649 3.669 1,075,399 -0.04(-1.06%)
Apr 20, 2023 3.777 3.796 3.669 3.708 1,847,371 -0.12(-3.08%)
Apr 19, 2023 3.865 3.865 3.767 3.826 1,151,805 -0.09(-2.26%)
Apr 18, 2023 3.914 3.948 3.855 3.914 897,518 -0.02(-0.50%)
Apr 17, 2023 3.992 4.012 3.904 3.934 1,511,331 -0.08(-1.96%)
Apr 14, 2023 4.002 4.061 3.953 4.012 1,169,768 +0.03(+0.74%)
Apr 13, 2023 3.924 4.022 3.924 3.983 1,157,609 +0.03(+0.74%)
Apr 12, 2023 4.042 4.042 3.924 3.953 1,166,400 -0.03(-0.74%)
Apr 11, 2023 3.904 4.027 3.865 3.983 2,548,089 +0.18(+4.64%)
Apr 10, 2023 3.796 3.885 3.786 3.806 1,751,266 +0.01(+0.26%)
Apr 06, 2023 3.865 3.865 3.772 3.796 1,287,343 -0.07(-1.78%)
Apr 05, 2023 3.885 3.924 3.789 3.865 1,747,992 -0.03(-0.76%)
Apr 04, 2023 3.983 3.992 3.772 3.894 2,298,473 -0.06(-1.49%)
Apr 03, 2023 3.924 3.992 3.836 3.953 3,973,027 +0.27(+7.47%)
Mar 31, 2023 3.747 3.762 3.669 3.679 1,267,890 -0.02(-0.53%)
Mar 30, 2023 3.708 3.728 3.639 3.698 1,141,622 +0.04(+1.07%)
Mar 29, 2023 3.649 3.698 3.600 3.659 3,336,306 +0.08(+2.19%)
Mar 28, 2023 3.551 3.649 3.522 3.580 2,492,671 +0.04(+1.11%)
Mar 27, 2023 3.414 3.571 3.316 3.541 3,160,785 +0.24(+7.12%)
Mar 24, 2023 3.188 3.335 3.129 3.306 4,191,973 +0.03(+0.90%)
Mar 23, 2023 3.365 3.443 3.232 3.276 2,859,835 -0.05(-1.47%)
Mar 22, 2023 3.424 3.443 3.316 3.325 3,330,722 -0.02(-0.59%)
Mar 21, 2023 3.296 3.404 3.286 3.345 4,286,968 +0.14(+4.28%)
Mar 20, 2023 3.129 3.227 3.090 3.208 2,357,027 +0.07(+2.19%)
Mar 17, 2023 3.110 3.208 3.080 3.139 4,619,393 -0.11(-3.32%)
Mar 16, 2023 3.090 3.257 2.992 3.247 4,750,460 +0.11(+3.44%)
Mar 15, 2023 3.208 3.296 2.967 3.139 4,958,573 -0.28(-8.31%)
Mar 14, 2023 3.443 3.566 3.340 3.424 3,930,282 +0.04(+1.16%)
Mar 13, 2023 3.473 3.571 3.355 3.384 3,602,223 -0.18(-4.96%)
Mar 10, 2023 3.679 3.728 3.522 3.561 4,298,810 -0.12(-3.20%)
Mar 09, 2023 3.816 3.943 3.659 3.679 2,292,033 -0.16(-4.09%)
Mar 08, 2023 3.855 3.934 3.767 3.836 2,570,717 -0.01(-0.26%)
Mar 07, 2023 3.983 3.992 3.806 3.845 2,423,259 -0.14(-3.45%)
Mar 06, 2023 4.110 4.110 3.953 3.983 3,387,301 -0.09(-2.17%)
Mar 03, 2023 3.934 4.120 3.836 4.071 4,376,502 +0.15(+3.75%)
Mar 02, 2023 3.855 3.968 3.826 3.924 2,634,533 +0.04(+1.01%)
Mar 01, 2023 3.806 4.032 3.806 3.885 5,722,588 +0.09(+2.33%)
Feb 28, 2023 3.934 4.002 3.786 3.796 13,607,400 -0.43(-10.21%)
Feb 27, 2023 4.179 4.316 4.120 4.228 549,282 +0.11(+2.62%)
Feb 24, 2023 4.159 4.159 3.973 4.120 453,066 -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.