Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Baytex Energy Corp | BTE | Toronto | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.03 | 0.56% | 5.36 | 16:12:18 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 5.33 | 5.27 | 5.39 | 5.36 | 5.33 |
BTE Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 4.98 | 5.39 | 4.91 | 5.15 | 4,383,324 | 0.38 | 7.63% |
| 1 Month | 4.94 | 5.54 | 4.88 | 5.21 | 5,135,659 | 0.42 | 8.50% |
| 3 Months | 4.11 | 5.54 | 3.96 | 4.72 | 4,562,516 | 1.25 | 30.41% |
| 6 Months | 5.93 | 6.35 | 3.96 | 4.82 | 4,623,478 | -0.57 | -9.61% |
| 1 Year | 5.09 | 6.37 | 3.83 | 4.95 | 4,605,336 | 0.27 | 5.30% |
| 3 Years | 1.23 | 9.16 | 1.23 | 5.06 | 5,149,906 | 4.13 | 335.77% |
| 5 Years | 2.69 | 9.16 | 0.27 | 3.56 | 4,994,674 | 2.67 | 99.26% |
BTE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 5.33 | 0.00 | 0.00% | 5.33 | 5.33 | 5.33 | 0 |
| Apr 25 2024 | 5.33 | 0.10 | 1.91% | 5.23 | 5.33 | 5.16 | 3,481,707 |
| Apr 24 2024 | 5.23 | 0.03 | 0.58% | 5.19 | 5.25 | 5.15 | 4,038,179 |
| Apr 23 2024 | 5.20 | 0.19 | 3.79% | 5.00 | 5.20 | 4.98 | 5,697,780 |
| Apr 22 2024 | 5.01 | 0.01 | 0.20% | 4.96 | 5.06 | 4.91 | 3,276,147 |
| Apr 19 2024 | 5.00 | 0.02 | 0.40% | 4.98 | 5.17 | 4.98 | 5,422,805 |
| Apr 18 2024 | 4.98 | 0.00 | 0.00% | 5.01 | 5.06 | 4.96 | 3,852,554 |
| Apr 17 2024 | 4.98 | -0.07 | -1.39% | 5.04 | 5.18 | 4.97 | 5,835,764 |
| Apr 16 2024 | 5.05 | 0.01 | 0.20% | 5.04 | 5.13 | 4.99 | 4,004,368 |
| Apr 15 2024 | 5.04 | -0.15 | -2.89% | 5.19 | 5.20 | 5.03 | 5,045,685 |
| Apr 12 2024 | 5.19 | -0.05 | -0.95% | 5.39 | 5.45 | 5.18 | 4,830,155 |
| Apr 11 2024 | 5.24 | -0.10 | -1.87% | 5.30 | 5.37 | 5.23 | 3,530,781 |
| Apr 10 2024 | 5.34 | 0.20 | 3.89% | 5.12 | 5.39 | 5.12 | 7,401,114 |
| Apr 09 2024 | 5.14 | -0.15 | -2.84% | 5.29 | 5.34 | 5.13 | 4,733,373 |
| Apr 08 2024 | 5.29 | -0.17 | -3.11% | 5.40 | 5.48 | 5.25 | 6,705,673 |
| Apr 05 2024 | 5.46 | 0.00 | 0.00% | 5.48 | 5.54 | 5.43 | 5,320,007 |
| Apr 04 2024 | 5.46 | 0.05 | 0.92% | 5.41 | 5.49 | 5.33 | 4,656,590 |
| Apr 03 2024 | 5.41 | 0.11 | 2.08% | 5.35 | 5.42 | 5.32 | 7,553,998 |
| Apr 02 2024 | 5.30 | 0.25 | 4.95% | 5.12 | 5.32 | 5.08 | 7,810,940 |
| Apr 01 2024 | 5.05 | 0.16 | 3.27% | 4.94 | 5.06 | 4.88 | 4,379,898 |
| Mar 28 2024 | 4.89 | 0.12 | 2.52% | 4.81 | 4.94 | 4.80 | 4,026,246 |
| Mar 27 2024 | 4.77 | 0.09 | 1.92% | 4.63 | 4.79 | 4.62 | 4,299,536 |
