Canada markets closed

Baytex Energy Corp. (BTE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.6300+0.1300 (+3.71%)
At close: 04:00PM EDT
3.6111 -0.02 (-0.52%)
After hours: 04:55PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20243.54003.65003.54003.63003.63006,683,315
Mar 27, 20243.42003.53003.40003.50003.500014,071,400
Mar 26, 20243.60003.60003.42003.44003.440012,200,100
Mar 25, 20243.50003.62003.50003.57003.57008,341,900
Mar 22, 20243.54003.56003.45003.48003.48006,318,900
Mar 21, 20243.52003.59003.48003.55003.55006,719,500
Mar 20, 20243.42003.56003.38003.54003.54009,697,700
Mar 19, 20243.38003.51003.35003.45003.45008,811,200
Mar 18, 20243.35003.38003.28003.38003.38006,206,600
Mar 15, 20243.28003.37003.27003.34003.34008,460,400
Mar 14, 20243.26003.31003.24003.30003.30005,979,400
Mar 14, 20240.017 Dividend
Mar 13, 20243.21003.30003.20003.27003.25305,556,000
Mar 12, 20243.15003.19003.14003.18003.16354,374,300
Mar 11, 20243.16003.19003.10003.17003.15356,850,200
Mar 08, 20243.21003.23003.16003.18003.16358,405,000
Mar 07, 20243.19003.25003.17003.20003.18349,349,800
Mar 06, 20243.12003.26003.11003.19003.173413,521,700
Mar 05, 20243.12003.18003.06003.08003.064011,808,600
Mar 04, 20243.25003.27003.10003.11003.093815,349,800
Mar 01, 20243.24003.36003.22003.23003.213219,522,500
Feb 29, 20243.39003.41003.16003.19003.173417,600,900
Feb 28, 20243.50003.55003.42003.45003.43218,860,200
Feb 27, 20243.46003.53003.46003.49003.47197,735,300
Feb 26, 20243.39003.45003.36003.44003.42215,985,100
Feb 23, 20243.41003.42003.33003.40003.38238,808,300
Feb 22, 20243.37003.46003.34003.44003.422111,373,900
Feb 21, 20243.29003.41003.28003.39003.37246,949,300
Feb 20, 20243.31003.33003.25003.28003.26297,594,300
Feb 16, 20243.32003.33003.26003.32003.30277,924,000
Feb 15, 20243.13003.32003.13003.31003.292813,428,200
Feb 14, 20243.15003.25003.10003.11003.09389,380,700
Feb 13, 20243.21003.21003.09003.12003.103810,764,800
Feb 12, 20243.09003.23003.09003.21003.19339,040,500
Feb 09, 20243.12003.15003.09003.09003.07397,038,000
Feb 08, 20243.06003.12003.04003.10003.08395,889,000
Feb 07, 20243.03003.05002.97003.04003.02428,560,800
Feb 06, 20242.99003.07002.97003.01002.99447,084,500
Feb 05, 20243.00003.00002.92002.97002.954610,449,500
Feb 02, 20243.09003.09003.00003.00002.98447,441,700
Feb 01, 20243.21003.25003.05003.09003.073913,009,400
Jan 31, 20243.27003.27003.17003.18003.16356,464,800
Jan 30, 20243.15003.29003.14003.28003.26298,015,200
Jan 29, 20243.21003.22003.14003.19003.17347,484,800
Jan 26, 20243.19003.24003.12003.24003.22328,595,000
Jan 25, 20243.13003.21003.10003.20003.18349,464,900
Jan 24, 20243.10003.14003.06003.11003.09387,253,500
Jan 23, 20243.02003.08003.00003.08003.06408,500,800
Jan 22, 20242.99003.07002.96003.03003.01427,276,500
Jan 19, 20243.00003.01002.94003.00002.98446,469,800
Jan 18, 20243.03003.03002.96002.99002.97456,803,300
Jan 17, 20243.02003.05002.96003.01002.994411,319,300
Jan 16, 20243.13003.16003.05003.05003.03416,761,000
Jan 12, 20243.21003.24003.11003.12003.10386,596,700
Jan 11, 20243.16003.20003.11003.15003.13366,194,700
Jan 10, 20243.19003.21003.12003.15003.13366,012,900
Jan 09, 20243.24003.24003.14003.18003.16358,151,600
Jan 08, 20243.25003.26003.16003.22003.20339,428,600
Jan 05, 20243.36003.38003.29003.33003.31277,185,200
Jan 04, 20243.45003.46003.30003.32003.30277,783,400
Jan 03, 20243.30003.44003.29003.41003.39239,475,400
Jan 02, 20243.32003.38003.28003.29003.27296,856,400
Dec 29, 20233.31003.37003.29003.32003.30277,902,300
Dec 28, 20233.32003.37003.30003.30003.28286,291,600
Dec 27, 20233.41003.43003.33003.34003.32267,334,300
Dec 26, 20233.40003.42003.34003.41003.39235,694,300
Dec 22, 20233.44003.45003.33003.35003.332611,662,000
Dec 21, 20233.36003.43003.34003.40003.38238,400,400
Dec 20, 20233.43003.49003.33003.34003.32269,846,800
Dec 19, 20233.32003.40003.30003.40003.38237,099,800
Dec 18, 20233.36003.43003.28003.30003.28286,464,800
Dec 15, 20233.34003.36003.25003.28003.26298,788,700
Dec 14, 20233.29003.39003.28003.35003.33268,034,500
Dec 14, 20230.017 Dividend
Dec 13, 20233.10003.21003.05003.20003.16659,181,700
Dec 12, 20233.13003.14003.03003.10003.06758,229,800
Dec 11, 20233.26003.28003.17003.19003.15666,387,600
Dec 08, 20233.24003.31003.20003.28003.245611,622,200
Dec 07, 20233.25003.27003.11003.18003.146713,413,300
Dec 06, 20233.32003.41003.22003.23003.196114,939,300
Dec 05, 20233.60003.64003.48003.48003.44358,043,400
Dec 04, 20233.75003.76003.62003.64003.60189,304,100
Dec 01, 20233.82003.90003.78003.79003.750310,520,800
Nov 30, 20233.88003.98003.78003.85003.809611,920,400
Nov 29, 20233.83003.88003.77003.83003.78986,806,100
Nov 28, 20233.82003.90003.78003.79003.75038,256,000
Nov 27, 20233.77003.84003.75003.79003.75035,593,700
Nov 24, 20233.77003.88003.77003.83003.78982,491,700
Nov 22, 20233.70003.82003.70003.79003.75038,817,600
Nov 21, 20233.92003.94003.86003.87003.82945,095,500
Nov 20, 20233.99004.01003.93003.95003.90865,591,700
Nov 17, 20233.85003.96003.84003.93003.88887,301,100
Nov 16, 20233.85003.87003.67003.77003.73059,966,300
Nov 15, 20233.96004.03003.89003.90003.85919,163,900
Nov 14, 20234.03004.05003.95003.99003.948210,331,900
Nov 13, 20234.06004.10003.94003.95003.908610,780,000
Nov 10, 20233.96004.07003.93004.06004.01748,531,200
Nov 09, 20233.90004.05003.88003.90003.859110,396,700
Nov 08, 20234.00004.00003.79003.84003.799713,406,300
Nov 07, 20234.15004.16004.00004.01003.968013,159,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...