Indicators

Baytex Energy Corp (NY: BTE )

3.690 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	4.359	4.458	4.314	4.379	17,003,138	+0.10(+2.32%)
Sep 28, 2023	4.319	4.349	4.240	4.280	7,058,732	-0.01(-0.23%)
Sep 27, 2023	4.250	4.349	4.190	4.290	10,950,817	+0.14(+3.35%)
Sep 26, 2023	4.131	4.220	4.101	4.151	10,289,166	-0.01(-0.24%)
Sep 25, 2023	4.012	4.190	4.151	4.161	8,097,163	+0.16(+3.97%)
Sep 22, 2023	4.031	4.101	3.962	4.002	9,357,030	+0.01(+0.25%)
Sep 21, 2023	4.111	4.141	3.972	3.992	8,465,101	-0.10(-2.43%)
Sep 20, 2023	4.180	4.278	4.091	4.091	11,119,069	-0.09(-2.14%)
Sep 19, 2023	4.349	4.379	4.151	4.180	35,054,468	-0.12(-2.77%)
Sep 18, 2023	4.339	4.369	4.290	4.300	9,815,788	+0.00(+0.00%)
Sep 15, 2023	4.349	4.379	4.272	4.300	7,288,285	-0.05(-1.14%)
Sep 14, 2023	4.349	4.399	4.329	4.349	6,308,431	+0.10(+2.40%)
Sep 13, 2023	4.336	4.346	4.199	4.247	6,076,158	-0.06(-1.38%)
Sep 12, 2023	4.198	4.336	4.178	4.307	7,079,895	+0.20(+4.81%)
Sep 11, 2023	4.188	4.246	4.080	4.109	6,035,270	-0.04(-0.95%)
Sep 08, 2023	4.089	4.208	4.089	4.149	7,290,711	+0.08(+1.94%)
Sep 07, 2023	4.129	4.206	4.050	4.070	7,042,585	-0.13(-3.06%)
Sep 06, 2023	4.168	4.267	4.149	4.198	7,142,781	+0.05(+1.19%)
Sep 05, 2023	4.178	4.242	4.129	4.149	4,781,083	+0.02(+0.48%)

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.