Financial News

Baytex Energy Corp (NY: BTE )

3.450 +0.100 (+2.99%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 3.380 3.500 3.380 3.450 5,875,992 +0.10(+2.99%)
May 23, 2024 3.420 3.480 3.340 3.350 6,953,354 -0.04(-1.18%)
May 22, 2024 3.460 3.460 3.350 3.390 8,226,795 -0.07(-2.02%)
May 21, 2024 3.480 3.500 3.430 3.460 6,254,686 -0.04(-1.14%)
May 20, 2024 3.490 3.580 3.490 3.500 3,619,521 +0.01(+0.29%)
May 17, 2024 3.460 3.500 3.440 3.490 4,418,069 +0.05(+1.45%)
May 16, 2024 3.450 3.490 3.430 3.440 7,298,329 +0.02(+0.58%)
May 15, 2024 3.440 3.445 3.290 3.420 9,588,028 -0.01(-0.29%)
May 14, 2024 3.400 3.490 3.390 3.430 7,696,663 -0.02(-0.58%)
May 13, 2024 3.490 3.520 3.400 3.450 9,027,502 +0.00(+0.00%)
May 10, 2024 3.600 3.780 3.440 3.450 20,047,520 -0.29(-7.75%)
May 09, 2024 3.710 3.780 3.700 3.740 7,685,793 +0.03(+0.81%)
May 08, 2024 3.660 3.710 3.610 3.710 9,762,251 +0.02(+0.54%)
May 07, 2024 3.710 3.740 3.660 3.690 7,475,312 -0.03(-0.81%)
May 06, 2024 3.570 3.830 3.560 3.720 14,469,824 +0.19(+5.38%)
May 03, 2024 3.580 3.610 3.480 3.530 10,244,385 -0.03(-0.84%)
May 02, 2024 3.550 3.620 3.510 3.560 11,978,921 +0.04(+1.14%)
May 01, 2024 3.660 3.690 3.468 3.520 13,867,698 -0.19(-5.12%)
Apr 30, 2024 3.900 3.920 3.700 3.710 17,592,680 -0.24(-6.08%)
Apr 29, 2024 3.930 3.960 3.862 3.950 8,970,919 +0.02(+0.51%)
Apr 26, 2024 3.900 3.945 3.850 3.930 7,505,617 +0.03(+0.77%)
Apr 25, 2024 3.820 3.910 3.760 3.900 9,956,397 +0.09(+2.36%)
Apr 24, 2024 3.790 3.820 3.750 3.810 8,316,374 +0.01(+0.26%)
Apr 23, 2024 3.640 3.800 3.620 3.800 9,936,864 +0.15(+4.11%)
Apr 22, 2024 3.630 3.700 3.570 3.650 7,447,603 +0.02(+0.55%)
Apr 19, 2024 3.620 3.760 3.615 3.630 11,477,098 +0.01(+0.28%)
Apr 18, 2024 3.620 3.685 3.600 3.620 10,294,440 +0.00(+0.00%)
Apr 17, 2024 3.660 3.760 3.600 3.620 14,078,783 -0.04(-1.09%)
Apr 16, 2024 3.630 3.720 3.610 3.660 12,842,165 +0.01(+0.27%)
Apr 15, 2024 3.780 3.790 3.650 3.650 13,873,417 -0.12(-3.18%)
Apr 12, 2024 3.890 3.955 3.755 3.770 12,846,986 -0.06(-1.57%)
Apr 11, 2024 3.900 3.930 3.810 3.830 13,680,653 -0.08(-2.05%)
Apr 10, 2024 3.770 3.945 3.755 3.910 15,103,477 +0.13(+3.44%)
Apr 09, 2024 3.900 3.930 3.780 3.780 8,785,709 -0.12(-3.08%)
Apr 08, 2024 3.990 4.045 3.860 3.900 10,273,234 -0.12(-2.99%)
Apr 05, 2024 4.050 4.078 3.980 4.020 7,961,105 -0.01(-0.25%)
Apr 04, 2024 4.000 4.060 3.942 4.030 11,907,311 +0.04(+1.00%)
Apr 03, 2024 3.940 4.016 3.920 3.990 12,323,788 +0.09(+2.31%)
Apr 02, 2024 3.750 3.920 3.730 3.900 16,194,323 +0.19(+5.12%)
Apr 01, 2024 3.640 3.730 3.590 3.710 10,880,142 +0.08(+2.20%)
Mar 28, 2024 3.540 3.635 3.635 3.630 6,866,740 +0.13(+3.71%)
Mar 27, 2024 3.420 3.530 3.400 3.500 14,071,594 +0.06(+1.74%)
Mar 26, 2024 3.600 3.600 3.420 3.440 12,200,014 -0.13(-3.64%)
Mar 25, 2024 3.500 3.620 3.500 3.570 8,341,864 +0.09(+2.59%)
Mar 22, 2024 3.540 3.560 3.445 3.480 6,318,917 -0.07(-1.97%)
Mar 21, 2024 3.520 3.590 3.480 3.550 6,717,498 +0.01(+0.28%)
Mar 20, 2024 3.420 3.560 3.380 3.540 9,697,640 +0.09(+2.61%)
Mar 19, 2024 3.380 3.510 3.350 3.450 8,811,153 +0.07(+2.07%)
Mar 18, 2024 3.350 3.380 3.280 3.380 6,204,352 +0.04(+1.20%)
Mar 15, 2024 3.280 3.370 3.270 3.340 8,460,414 +0.04(+1.21%)
Mar 14, 2024 3.260 3.310 3.240 3.300 5,976,875 +0.03(+0.92%)
Mar 13, 2024 3.210 3.295 3.200 3.270 5,555,563 +0.09(+2.83%)
Mar 12, 2024 3.150 3.190 3.135 3.180 4,373,900 +0.01(+0.32%)
Mar 11, 2024 3.160 3.190 3.100 3.170 6,971,354 -0.01(-0.31%)
Mar 08, 2024 3.210 3.230 3.160 3.180 8,405,031 -0.02(-0.63%)
Mar 07, 2024 3.190 3.250 3.170 3.200 9,349,799 +0.01(+0.31%)
Mar 06, 2024 3.120 3.260 3.105 3.190 13,521,671 +0.11(+3.57%)
Mar 05, 2024 3.120 3.175 3.060 3.080 11,808,557 -0.03(-0.96%)
Mar 04, 2024 3.250 3.270 3.100 3.110 15,327,147 -0.12(-3.72%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback