• SPX
  • $5,948.71
  • 0.53 %
  • $31.60
  • DJI
  • $44,060.00
  • 0.43 %
  • $189.64
  • N225
  • $38,283.85
  • 0.68 %
  • $257.68
  • FTSE
  • $8,248.58
  • 1.22 %
  • $99.31
  • IXIC
  • $18,981.61
  • 0.05 %
  • $9.19
Baytex Energy Corp. (BTE) Charts

Baytex Energy Corp. (BTE) Charts

NYSE Currency in USD Disclaimer

Stock Price

$3.00

-$0.03

(-0.83%)

Day's range
$2.99
Day's range
$3.04
  • 5 DAY PERFORMANCE

    +2.04%
  • 1 MONTH PERFORMANCE

    +2.39%
  • 3 MONTH PERFORMANCE

    -13.54%
  • 6 MONTH PERFORMANCE

    -11.50%
  • YEAR-TO-DATE PERFORMANCE

    -9.64%
  • 1 YEAR PERFORMANCE

    -20.84%

Baytex Energy Corp. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/22/2024 $3.01 $3.00   (-0.5%) $3.04 $2.99 213,149
11/21/2024 $3.02 $3.02   (0%) $3.09 $3.01 12.47 M $2.43 B
11/20/2024 $2.97 $3.00   (1.01%) $3.03 $2.96 9.03 M $2.42 B
11/19/2024 $2.97 $2.95   (-0.67%) $3.03 $2.95 9.88 M $2.38 B
11/18/2024 $2.95 $3.00   (1.69%) $3.03 $2.95 9.86 M $2.42 B
11/15/2024 $2.97 $2.94   (-1.01%) $3.02 $2.92 6.63 M $2.34 B
11/14/2024 $2.90 $2.98   (2.76%) $3.00 $2.90 9.52 M $2.37 B
11/13/2024 $2.90 $2.88   (-0.69%) $2.92 $2.80 11.81 M $2.29 B
11/12/2024 $2.91 $2.90   (-0.34%) $2.96 $2.87 8.70 M $2.36 B
11/11/2024 $2.95 $2.92   (-1.02%) $2.97 $2.88 9.06 M $2.38 B
11/08/2024 $3.09 $2.97   (-3.88%) $3.09 $2.95 9.49 M $2.42 B
11/07/2024 $3.16 $3.11   (-1.58%) $3.18 $3.09 11.71 M $2.53 B
11/06/2024 $3.06 $3.16   (3.27%) $3.18 $3.06 20.85 M $2.57 B
11/05/2024 $3.09 $3.11   (0.65%) $3.15 $3.07 10.22 M $2.53 B
11/04/2024 $2.96 $3.07   (3.72%) $3.10 $2.96 14.09 M $2.50 B
11/01/2024 $2.91 $2.92   (0.34%) $3.05 $2.89 17.57 M $2.38 B
10/31/2024 $2.87 $2.83   (-1.39%) $2.90 $2.78 11.43 M $2.30 B
10/30/2024 $2.84 $2.86   (0.7%) $2.88 $2.80 8.61 M $2.33 B
10/29/2024 $2.84 $2.81   (-1.06%) $2.88 $2.79 12.51 M $2.29 B
10/28/2024 $2.83 $2.85   (0.71%) $2.88 $2.81 16.57 M $2.32 B
10/25/2024 $2.95 $2.97   (0.68%) $2.98 $2.93 12.82 M $2.42 B
10/24/2024 $2.89 $2.91   (0.69%) $2.92 $2.83 9.98 M $2.37 B
10/23/2024 $2.91 $2.86   (-1.72%) $2.93 $2.83 11.66 M $2.33 B
10/22/2024 $2.92 $2.93   (0.34%) $2.98 $2.92 18.01 M $2.39 B
10/21/2024 $2.95 $2.93   (-0.68%) $2.98 $2.92 10.60 M $2.39 B
10/18/2024 $2.90 $2.91   (0.34%) $2.94 $2.86 13.85 M $2.37 B
10/17/2024 $2.92 $2.93   (0.34%) $2.95 $2.89 12.79 M $2.39 B
10/16/2024 $3.01 $2.91   (-3.32%) $3.05 $2.91 13.81 M $2.37 B
10/15/2024 $3.01 $3.00   (-0.33%) $3.03 $2.97 17.33 M $2.44 B
10/14/2024 $3.19 $3.13   (-1.88%) $3.19 $3.11 7.08 M $2.55 B
10/11/2024 $3.20 $3.22   (0.63%) $3.25 $3.20 11.02 M $2.62 B
10/10/2024 $3.20 $3.24   (1.25%) $3.25 $3.15 9.59 M $2.64 B
10/09/2024 $3.17 $3.17   (0%) $3.20 $3.13 13.96 M $2.58 B
10/08/2024 $3.28 $3.22   (-1.83%) $3.29 $3.16 20.90 M $2.62 B
10/07/2024 $3.36 $3.35   (-0.3%) $3.45 $3.34 17.87 M $2.73 B
10/04/2024 $3.31 $3.31   (0%) $3.35 $3.27 11.19 M $2.69 B
10/03/2024 $3.16 $3.27   (3.48%) $3.27 $3.14 12.48 M $2.66 B
10/02/2024 $3.19 $3.16   (-0.94%) $3.22 $3.09 13.65 M $2.57 B
10/01/2024 $2.95 $3.14   (6.44%) $3.15 $2.94 22.11 M $2.56 B
09/30/2024 $2.95 $2.97   (0.68%) $3.02 $2.93 12.62 M $2.42 B
09/27/2024 $2.91 $2.94   (1.03%) $2.95 $2.88 14.89 M $2.39 B
09/26/2024 $2.95 $2.86   (-3.05%) $2.95 $2.85 18.77 M $2.33 B
09/25/2024 $3.14 $3.01   (-4.14%) $3.16 $3.01 14.75 M $2.45 B
09/24/2024 $3.21 $3.17   (-1.25%) $3.23 $3.14 9.34 M $2.58 B
09/23/2024 $3.13 $3.13   (0%) $3.24 $3.11 10.01 M $2.55 B
09/20/2024 $3.12 $3.14   (0.64%) $3.16 $3.07 9.76 M $2.56 B
09/19/2024 $3.19 $3.13   (-1.88%) $3.21 $3.13 9.15 M $2.55 B
09/18/2024 $3.09 $3.10   (0.32%) $3.19 $3.08 10.53 M $2.52 B
09/17/2024 $3.07 $3.13   (1.95%) $3.14 $3.07 10.15 M $2.55 B
09/16/2024 $3.08 $3.07   (-0.32%) $3.11 $3.03 7.75 M $2.50 B
09/13/2024 $3.12 $3.04   (-2.56%) $3.13 $3.02 7.93 M $2.48 B
09/12/2024 $3.03 $3.06   (0.99%) $3.11 $3.00 10.97 M $2.49 B
09/11/2024 $3.00 $3.00   (0%) $3.05 $2.92 11.19 M $2.44 B
09/10/2024 $3.05 $2.96   (-2.95%) $3.06 $2.88 13.81 M $2.41 B
09/09/2024 $3.08 $3.05   (-0.97%) $3.15 $3.05 8.76 M $2.48 B
09/06/2024 $3.20 $3.07   (-4.06%) $3.24 $3.06 9.18 M $2.50 B
09/05/2024 $3.28 $3.19   (-2.74%) $3.31 $3.19 6.90 M $2.60 B
09/04/2024 $3.28 $3.23   (-1.52%) $3.35 $3.23 8.89 M $2.63 B
09/03/2024 $3.46 $3.28   (-5.2%) $3.47 $3.26 9.53 M $2.67 B
08/30/2024 $3.59 $3.56   (-0.84%) $3.64 $3.52 8.71 M $2.90 B
08/29/2024 $3.62 $3.67   (1.38%) $3.71 $3.61 6.05 M $2.99 B
08/28/2024 $3.58 $3.58   (0%) $3.63 $3.55 8.47 M $2.91 B
08/27/2024 $3.67 $3.62   (-1.36%) $3.68 $3.61 7.96 M $2.95 B
08/26/2024 $3.68 $3.69   (0.27%) $3.75 $3.68 6.09 M $3.00 B
08/23/2024 $3.50 $3.62   (3.43%) $3.64 $3.50 6.19 M $2.95 B
08/22/2024 $3.48 $3.47   (-0.29%) $3.53 $3.45 6.93 M $2.83 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.