BTE

Baytex Energy Historical Data

BTE Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 6.08 0.53 9.55% 5.67 6.31 5.67 11,389,075
Jun 23 2022 5.55 -0.75 -11.9% 6.28 6.43 5.43 14,979,227
Jun 22 2022 6.30 -0.86 -12.01% 6.55 6.62 6.27 10,459,721
Jun 21 2022 7.16 0.13 1.85% 7.26 7.39 7.09 6,611,278
Jun 20 2022 7.03 0.16 2.33% 6.82 7.03 6.75 3,804,309
Jun 17 2022 6.87 -0.53 -7.16% 7.36 7.45 6.71 12,608,418
Jun 16 2022 7.40 -0.40 -5.13% 7.30 7.62 7.30 9,192,249
Jun 15 2022 7.80 -0.24 -2.99% 8.02 8.27 7.57 8,671,126
Jun 14 2022 8.04 -0.41 -4.85% 8.66 8.71 8.03 8,252,074
Jun 13 2022 8.45 -0.37 -4.2% 8.26 8.58 8.04 11,152,749
Jun 10 2022 8.82 -0.18 -2.0% 8.83 9.15 8.68 10,895,066
Jun 09 2022 9.00 0.25 2.86% 8.75 9.16 8.51 12,874,764
Jun 08 2022 8.75 0.40 4.79% 8.50 9.06 8.44 14,576,214
Jun 07 2022 8.35 0.49 6.23% 7.81 8.46 7.73 9,843,568
Jun 06 2022 7.86 0.21 2.75% 7.78 7.92 7.73 8,450,043
Jun 03 2022 7.65 0.55 7.75% 7.12 7.68 7.07 12,688,275
Jun 02 2022 7.10 0.04 0.57% 7.00 7.23 6.91 6,032,029
Jun 01 2022 7.06 0.09 1.29% 7.08 7.13 6.95 5,435,654
May 31 2022 6.97 -0.19 -2.65% 7.25 7.31 6.90 8,109,480
May 30 2022 7.16 0.28 4.07% 6.95 7.18 6.93 4,931,766
May 27 2022 6.88 -0.03 -0.43% 6.85 6.94 6.77 3,915,068
May 26 2022 6.91 0.01 0.14% 7.00 7.09 6.87 5,856,180
May 25 2022 6.90 0.40 6.15% 6.51 6.94 6.50 7,853,575
May 24 2022 6.50 0.00 +0.00% 6.45 6.54 6.38 0
May 24 2022 6.50 0.11 1.72% 6.45 6.54 6.38 5,085,975
May 23 2022 6.39 0.00 0.0% 6.39 6.39 6.39 0
May 20 2022 6.39 -0.04 -0.62% 6.48 6.54 6.31 4,532,114
May 19 2022 6.43 0.07 1.1% 6.24 6.53 6.17 4,380,157
May 18 2022 6.36 -0.20 -3.05% 6.62 6.62 6.31 3,625,418
May 17 2022 6.56 0.01 0.15% 6.64 6.66 6.54 4,210,673
May 16 2022 6.55 0.33 5.31% 6.20 6.58 6.18 5,911,220
May 13 2022 6.22 0.30 5.07% 6.14 6.29 6.02 5,756,474
May 12 2022 5.92 -0.26 -4.21% 6.13 6.15 5.85 7,354,362
May 11 2022 6.18 0.09 1.48% 6.21 6.34 6.16 6,246,305
May 10 2022 6.09 0.00 +0.00% 6.13 6.30 5.96 0
May 10 2022 6.09 0.02 0.33% 6.13 6.30 5.96 7,270,941
May 09 2022 6.07 -0.57 -8.58% 6.51 6.51 6.01 7,041,894
May 06 2022 6.64 -0.05 -0.75% 6.72 6.76 6.54 5,161,587
May 05 2022 6.69 -0.22 -3.18% 7.02 7.05 6.60 8,909,855
May 04 2022 6.91 0.10 1.47% 6.90 6.98 6.78 8,252,609
May 03 2022 6.81 0.38 5.91% 6.56 6.87 6.49 8,441,220
May 02 2022 6.43 -0.14 -2.13% 6.40 6.54 6.34 7,202,204
Apr 29 2022 6.57 -0.54 -7.59% 7.01 7.12 6.50 11,509,130
Apr 28 2022 7.11 0.27 3.95% 6.90 7.13 6.84 9,957,354
Apr 27 2022 6.84 0.00 +0.00% 6.53 6.85 6.37 0
Apr 27 2022 6.84 0.37 5.72% 6.53 6.85 6.37 8,855,029
Apr 26 2022 6.47 0.17 2.7% 6.44 6.62 6.40 8,050,915
Apr 25 2022 6.30 -0.23 -3.52% 6.15 6.32 6.07 7,990,616
Apr 22 2022 6.53 -0.17 -2.54% 6.69 6.77 6.49 5,719,114
Apr 21 2022 6.70 -0.18 -2.62% 6.97 7.15 6.65 8,510,647
Apr 20 2022 6.88 0.24 3.61% 6.72 6.94 6.71 8,451,821
Apr 19 2022 6.64 -0.07 -1.04% 6.59 6.73 6.49 7,046,962
Apr 18 2022 6.71 0.36 5.67% 6.47 6.79 6.45 8,832,418
Apr 15 2022 6.35 0.00 0.0% 6.35 6.35 6.35 0
Apr 14 2022 6.35 0.52 8.92% 5.89 6.45 5.88 12,826,424
Apr 13 2022 5.83 0.10 1.75% 5.77 5.88 5.72 5,016,087
Apr 12 2022 5.73 0.13 2.32% 5.70 5.78 5.67 4,906,604
Apr 11 2022 5.60 -0.07 -1.23% 5.53 5.68 5.49 5,859,917
Apr 08 2022 5.67 0.20 3.66% 5.47 5.70 5.45 4,299,035
Apr 07 2022 5.47 0.19 3.6% 5.29 5.48 5.29 4,207,200
Apr 06 2022 5.28 -0.21 -3.83% 5.53 5.57 5.24 4,834,987
Apr 05 2022 5.49 -0.20 -3.51% 5.71 5.75 5.48 4,689,312
Apr 04 2022 5.69 0.14 2.52% 5.64 5.70 5.57 3,903,214
Apr 01 2022 5.55 0.10 1.83% 5.39 5.60 5.34 3,985,048
Mar 31 2022 5.45 -0.18 -3.2% 5.54 5.68 5.44 5,236,252
Mar 30 2022 5.63 0.03 0.54% 5.71 5.79 5.60 4,960,804
Mar 29 2022 5.60 -0.05 -0.88% 5.42 5.64 5.32 6,421,906
Mar 28 2022 5.65 -0.23 -3.91% 5.68 5.70 5.61 4,876,708


Your Recent History
TSX
BTE
Baytex Ene..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.