Advertisement
U.S. markets closed

Baytex Energy Corp. (BTE)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
2.9700+0.0600 (+2.06%)
At close: 04:00PM EDT
2.9309 -0.04 (-1.32%)
After hours: 04:51PM EDT
Advertisement
Time Period:
Oct 25, 2023 - Oct 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 20242.95002.96002.93002.97002.970012,811,362
Oct 24, 20242.89002.92002.83002.91002.91009,981,100
Oct 23, 20242.91002.93002.83002.86002.860011,664,000
Oct 22, 20242.92002.98002.92002.93002.930018,009,800
Oct 21, 20242.95002.98002.92002.93002.930010,604,300
Oct 18, 20242.90002.94002.86002.91002.910013,846,300
Oct 17, 20242.92002.95002.89002.93002.930012,786,300
Oct 16, 20243.01003.05002.91002.91002.910013,811,800
Oct 15, 20243.01003.03002.97003.00003.000017,327,600
Oct 14, 20243.19003.19003.11003.13003.13007,076,800
Oct 11, 20243.20003.25003.20003.22003.220011,024,300
Oct 10, 20243.20003.25003.15003.24003.24009,592,100
Oct 09, 20243.17003.20003.13003.17003.170013,962,900
Oct 08, 20243.28003.29003.16003.22003.220020,903,300
Oct 07, 20243.36003.45003.34003.35003.350017,874,900
Oct 04, 20243.31003.35003.27003.31003.310011,194,700
Oct 03, 20243.16003.27003.14003.27003.270012,484,600
Oct 02, 20243.19003.22003.09003.16003.160013,649,500
Oct 01, 20242.95003.15002.94003.14003.140022,113,200
Sep 30, 20242.95003.02002.93002.97002.970012,621,300
Sep 27, 20242.91002.95002.88002.94002.940014,892,200
Sep 26, 20242.95002.95002.85002.86002.860018,774,800
Sep 25, 20243.14003.16003.01003.01003.010014,754,500
Sep 24, 20243.21003.23003.14003.17003.17009,344,300
Sep 23, 20243.13003.24003.11003.13003.130010,011,000
Sep 20, 20243.12003.16003.07003.14003.14009,759,400
Sep 19, 20243.19003.21003.13003.13003.13009,154,000
Sep 18, 20243.09003.19003.08003.10003.100010,533,900
Sep 17, 20243.07003.14003.07003.13003.130010,153,800
Sep 16, 20243.08003.11003.03003.07003.07007,752,300
Sep 16, 20240.017 Dividend
Sep 13, 20243.12003.13003.02003.04003.02307,932,200
Sep 12, 20243.03003.11003.00003.06003.042910,972,300
Sep 11, 20243.00003.05002.92003.00002.983211,193,800
Sep 10, 20243.05003.06002.88002.96002.943413,805,200
Sep 09, 20243.08003.15003.05003.05003.03298,756,000
Sep 06, 20243.20003.24003.06003.07003.05289,177,600
Sep 05, 20243.28003.31003.19003.19003.17226,898,500
Sep 04, 20243.28003.35003.23003.23003.21198,885,000
Sep 03, 20243.46003.47003.26003.28003.26179,534,400
Aug 30, 20243.59003.64003.52003.56003.54018,706,600
Aug 29, 20243.62003.71003.61003.67003.64956,050,100
Aug 28, 20243.58003.63003.55003.58003.56008,465,100
Aug 27, 20243.67003.68003.61003.62003.59987,958,300
Aug 26, 20243.68003.75003.68003.69003.66946,094,500
Aug 23, 20243.50003.64003.50003.62003.59986,194,800
Aug 22, 20243.48003.53003.45003.47003.45066,926,200
Aug 21, 20243.51003.53003.44003.48003.46059,206,300
Aug 20, 20243.57003.57003.46003.47003.450610,164,300
Aug 19, 20243.61003.69003.57003.58003.56007,990,100
Aug 16, 20243.56003.64003.56003.59003.56995,871,500
Aug 15, 20243.58003.67003.57003.61003.58987,376,300
Aug 14, 20243.49003.56003.49003.54003.52028,089,400
Aug 13, 20243.49003.52003.44003.49003.470510,589,300
Aug 12, 20243.36003.55003.36003.51003.490410,329,800
Aug 09, 20243.34003.37003.29003.33003.31146,670,600
Aug 08, 20243.24003.36003.24003.33003.31149,265,200
Aug 07, 20243.31003.33003.21003.22003.202012,717,900
Aug 06, 20243.17003.25003.14003.20003.182113,946,600
Aug 05, 20243.07003.23003.00003.14003.122410,330,600
Aug 02, 20243.46003.48003.17003.23003.211918,344,300
Aug 01, 20243.72003.74003.47003.52003.500319,539,900
Jul 31, 20243.63003.76003.61003.70003.679314,776,100
Jul 30, 20243.46003.60003.45003.53003.510315,280,000
Jul 29, 20243.46003.60003.45003.49003.470519,705,400
Jul 26, 20243.58003.62003.33003.43003.410825,923,200
Jul 25, 20243.56003.67003.48003.67003.649514,224,300
Jul 24, 20243.66003.69003.58003.59003.569915,662,300
Jul 23, 20243.67003.69003.57003.63003.609713,069,800
Jul 22, 20243.68003.74003.61003.72003.699211,670,600
Jul 19, 20243.63003.75003.59003.71003.689314,613,300
Jul 18, 20243.71003.76003.65003.66003.63956,285,800
Jul 17, 20243.80003.84003.70003.71003.689312,261,800
Jul 16, 20243.74003.81003.74003.76003.73908,142,700
Jul 15, 20243.74003.84003.70003.80003.778710,344,900
Jul 12, 20243.77003.80003.68003.72003.699211,614,500
Jul 11, 20243.64003.78003.62003.74003.71919,671,600
Jul 10, 20243.52003.66003.51003.63003.60978,193,800
Jul 09, 20243.52003.61003.51003.51003.49049,122,200
Jul 08, 20243.51003.56003.49003.56003.54017,280,700
Jul 05, 20243.63003.65003.51003.55003.53019,190,600
Jul 03, 20243.57003.64003.57003.61003.58988,224,900
Jul 02, 20243.54003.60003.49003.56003.540110,908,500
Jul 01, 20243.50003.52003.44003.51003.49044,647,000
Jun 28, 20243.50003.52003.43003.48003.46058,867,600
Jun 27, 20243.42003.49003.42003.48003.460510,553,300
Jun 26, 20243.42003.44003.35003.38003.36116,200,900
Jun 25, 20243.41003.48003.40003.44003.42087,002,600
Jun 24, 20243.29003.46003.27003.45003.43077,765,900
Jun 21, 20243.31003.32003.23003.25003.23187,071,500
Jun 20, 20243.31003.37003.30003.31003.29155,293,200
Jun 18, 20243.23003.37003.23003.30003.28157,941,000
Jun 17, 20243.17003.24003.12003.22003.20207,065,300
Jun 14, 20243.24003.26003.14003.17003.15237,213,100
Jun 14, 20240.016 Dividend
Jun 13, 20243.36003.36003.23003.26003.22596,676,000
Jun 12, 20243.44003.49003.35003.36003.32488,146,800
Jun 11, 20243.40003.42003.34003.39003.35456,522,900
Jun 10, 20243.34003.45003.33003.42003.38427,190,200
Jun 07, 20243.36003.42003.33003.33003.29515,124,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...