Baytex Energy Corp (B5X)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | -0.08 | -2.41764883651 | 3.309 | 3.442 | 3.249 | 373 | 3.34849978 | DE |
| 12 | -0.219 | -6.35150812065 | 3.448 | 3.448 | 2.95 | 643 | 3.26336894 | DE |
| 26 | 0.235 | 7.84903139613 | 2.994 | 3.734 | 2.752 | 1521 | 3.12987673 | DE |
| 52 | -0.599 | -15.6478578892 | 3.828 | 4.408 | 2.738 | 1707 | 3.44245228 | DE |
| 156 | -0.599 | -15.6478578892 | 3.828 | 4.408 | 2.738 | 1707 | 3.44245228 | DE |
| 260 | -0.599 | -15.6478578892 | 3.828 | 4.408 | 2.738 | 1707 | 3.44245228 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722284760 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1722025560 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1721939160 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1721852760 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1721766360 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1721679960 | 3.45 | 0.07 | 2.19 | 3.45 | 3.45 | 3.45 | 300 |
| 1721420760 | 3.376 | -0.05 | -1.40 | 3.376 | 3.376 | 3.376 | 410 |
| 1721334360 | 3.424 | -0.02 | -0.52 | 3.424 | 3.424 | 3.424 | 500 |
| 1721247960 | 3.442 | 0 | 0.00 | 3.442 | 3.442 | 3.442 | 0 |
| 1721161560 | 3.442 | 0 | 0.00 | 3.442 | 3.442 | 3.442 | 0 |
| 1721075160 | 3.442 | 0.13 | 3.83 | 3.442 | 3.442 | 3.442 | 110 |
| 1720815960 | 3.315 | 0 | 0.00 | 3.315 | 3.315 | 3.315 | 0 |
| 1720729560 | 3.315 | 0.07 | 2.03 | 3.315 | 3.315 | 3.315 | 30 |
| 1720643160 | 3.249 | 0 | 0.00 | 3.249 | 3.249 | 3.249 | 0 |
| 1720556760 | 3.249 | 0 | 0.00 | 3.249 | 3.249 | 3.249 | 0 |
| 1720470360 | 3.249 | -0.06 | -1.81 | 3.27 | 3.27 | 3.249 | 189 |
| 1720211220 | 3.309 | 0 | 0.00 | 3.309 | 3.309 | 3.309 | 0 |
| 1720124820 | 3.309 | 0 | 0.00 | 3.309 | 3.309 | 3.309 | 0 |
| 1720038420 | 3.309 | 0.1 | 3.05 | 3.309 | 3.309 | 3.309 | 1000 |
| 1719952020 | 3.211 | 0 | 0.00 | 3.211 | 3.211 | 3.211 | 0 |
| 1719865620 | 3.211 | -0.04 | -1.29 | 3.211 | 3.211 | 3.211 | 30 |
| 1719606420 | 3.253 | 0.3 | 10.27 | 3.253 | 3.253 | 3.253 | 500 |
| 1719519960 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
| 1719433560 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
| 1719347160 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
| 1719260760 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
| 1719001560 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
| 1718915160 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
| 1718828760 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 0 |
| 1718742360 | 2.95 | -0.02 | -0.57 | 2.95 | 2.95 | 2.95 | 10 |
| 1718656020 | 2.967 | -0.13 | -4.29 | 2.967 | 2.967 | 2.967 | 5 |
| 1718396820 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1718310420 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1718224020 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1718137620 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1718051220 | 3.1 | 0.07 | 2.41 | 3.1 | 3.1 | 3.1 | 164 |
| 1717792020 | 3.027 | 0 | 0.00 | 3.027 | 3.027 | 3.027 | 0 |
| 1717705620 | 3.027 | 0 | 0.00 | 3.027 | 3.027 | 3.027 | 0 |
| 1717619220 | 3.027 | -0.03 | -0.98 | 3.027 | 3.027 | 3.027 | 1492 |
| 1717532820 | 3.057 | 0 | 0.00 | 3.057 | 3.057 | 3.057 | 0 |
| 1717446420 | 3.057 | -0.25 | -7.62 | 3.057 | 3.057 | 3.057 | 200 |
| 1717187220 | 3.309 | 0 | 0.00 | 3.309 | 3.309 | 3.309 | 0 |
| 1717100820 | 3.309 | 0 | 0.00 | 3.309 | 3.309 | 3.309 | 0 |
| 1717014420 | 3.309 | 0 | 0.00 | 3.309 | 3.309 | 3.309 | 0 |
| 1716928020 | 3.309 | 0.16 | 5.18 | 3.309 | 3.309 | 3.309 | 307 |
| 1716841560 | 3.146 | -0.07 | -2.02 | 3.146 | 3.146 | 3.146 | 250 |
| 1716582420 | 3.211 | 0.09 | 3.02 | 3.211 | 3.211 | 3.211 | 43 |
| 1716496020 | 3.117 | 0 | 0.03 | 3.178 | 3.178 | 3.117 | 658 |
| 1716409620 | 3.116 | -0.16 | -4.97 | 3.18 | 3.18 | 3.116 | 2504 |
| 1716323160 | 3.279 | 0 | 0.00 | 3.279 | 3.279 | 3.279 | 0 |
| 1716236760 | 3.279 | 0.07 | 2.15 | 3.334 | 3.334 | 3.279 | 900 |
| 1715977620 | 3.21 | 0 | 0.00 | 3.21 | 3.21 | 3.21 | 0 |
| 1715891220 | 3.21 | 0 | 0.00 | 3.21 | 3.21 | 3.21 | 0 |
| 1715804820 | 3.21 | 0 | 0.00 | 3.21 | 3.21 | 3.21 | 0 |
| 1715718420 | 3.21 | -0.03 | -1.02 | 3.1509999 | 3.21 | 3.1509999 | 290 |
| 1715631960 | 3.243 | -0.18 | -5.12 | 3.306 | 3.306 | 3.243 | 1003 |
| 1715372820 | 3.418 | -0.03 | -0.84 | 3.368 | 3.418 | 3.368 | 725 |
| 1715286420 | 3.447 | 0.02 | 0.50 | 3.447 | 3.447 | 3.447 | 204 |
| 1715200020 | 3.43 | 0.02 | 0.59 | 3.448 | 3.448 | 3.429 | 3420 |
| 1715113620 | 3.41 | 0 | 0.00 | 3.41 | 3.41 | 3.41 | 0 |
| 1715027220 | 3.41 | 0.13 | 4.06 | 3.391 | 3.41 | 3.391 | 1510 |
| 1714767960 | 3.277 | 0 | 0.00 | 3.277 | 3.277 | 3.277 | 0 |
| 1714681560 | 3.277 | -0.27 | -7.59 | 3.336 | 3.372 | 3.277 | 996 |
| 1714508820 | 3.546 | -0.18 | -4.93 | 3.551 | 3.551 | 3.546 | 896 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
