Baytex Energy Corp (BTE) Historical Stock Data
3.02 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BTE is down -0.06% a day on average. There have been 16 days where Baytex Energy Corp closed green and 14 days where BTE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 3.01 | 3.02 | ↑$0.01 (0.33%) | 2.99 | 3.04 | 7.92M |
| 2024-11-21 | 3.02 | 3.02 | ↑$0.00 (0.00%) | 3.01 | 3.09 | 13.01M |
| 2024-11-20 | 2.97 | 3.00 | ↑$0.03 (1.01%) | 2.96 | 3.03 | 9.03M |
| 2024-11-19 | 2.97 | 2.95 | ↓$0.02 (-0.67%) | 2.95 | 3.03 | 9.88M |
| 2024-11-18 | 2.95 | 3.00 | ↑$0.05 (1.69%) | 2.95 | 3.03 | 9.86M |
| 2024-11-15 | 2.97 | 2.94 | ↓$0.02 (-0.84%) | 2.92 | 3.02 | 6.63M |
| 2024-11-14 | 2.90 | 2.98 | ↑$0.08 (2.76%) | 2.90 | 3.00 | 9.52M |
| 2024-11-13 | 2.90 | 2.88 | ↓$0.02 (-0.69%) | 2.80 | 2.92 | 11.81M |
| 2024-11-12 | 2.91 | 2.90 | ↓$0.01 (-0.34%) | 2.87 | 2.96 | 8.70M |
| 2024-11-11 | 2.95 | 2.92 | ↓$0.03 (-1.02%) | 2.88 | 2.97 | 9.06M |
| 2024-11-08 | 3.09 | 2.97 | ↓$0.12 (-3.88%) | 2.95 | 3.09 | 9.49M |
| 2024-11-07 | 3.16 | 3.11 | ↓$0.05 (-1.58%) | 3.09 | 3.18 | 11.71M |
| 2024-11-06 | 3.06 | 3.16 | ↑$0.10 (3.27%) | 3.06 | 3.18 | 20.85M |
| 2024-11-05 | 3.09 | 3.11 | ↑$0.02 (0.65%) | 3.07 | 3.15 | 10.22M |
| 2024-11-04 | 2.96 | 3.07 | ↑$0.11 (3.72%) | 2.96 | 3.10 | 14.09M |
| 2024-11-01 | 2.91 | 2.92 | ↑$0.01 (0.34%) | 2.89 | 3.05 | 17.57M |
| 2024-10-31 | 2.87 | 2.83 | ↓$0.04 (-1.39%) | 2.78 | 2.90 | 11.42M |
| 2024-10-30 | 2.84 | 2.86 | ↑$0.02 (0.70%) | 2.80 | 2.88 | 8.61M |
| 2024-10-29 | 2.84 | 2.81 | ↓$0.03 (-1.06%) | 2.79 | 2.88 | 12.51M |
| 2024-10-28 | 2.83 | 2.85 | ↑$0.02 (0.71%) | 2.81 | 2.88 | 16.57M |
| 2024-10-25 | 2.95 | 2.97 | ↑$0.02 (0.68%) | 2.93 | 2.98 | 12.81M |
| 2024-10-24 | 2.89 | 2.91 | ↑$0.02 (0.69%) | 2.83 | 2.92 | 9.98M |
| 2024-10-23 | 2.91 | 2.86 | ↓$0.05 (-1.72%) | 2.83 | 2.93 | 11.66M |
| 2024-10-22 | 2.92 | 2.93 | ↑$0.01 (0.34%) | 2.92 | 2.98 | 18.01M |
| 2024-10-21 | 2.95 | 2.93 | ↓$0.02 (-0.68%) | 2.92 | 2.98 | 10.60M |
| 2024-10-18 | 2.90 | 2.91 | ↑$0.01 (0.34%) | 2.86 | 2.94 | 13.85M |
| 2024-10-17 | 2.92 | 2.93 | ↑$0.01 (0.34%) | 2.89 | 2.95 | 12.79M |
| 2024-10-16 | 3.01 | 2.91 | ↓$0.10 (-3.32%) | 2.91 | 3.05 | 13.81M |
| 2024-10-15 | 3.01 | 3.00 | ↓$0.01 (-0.33%) | 2.97 | 3.03 | 17.33M |
| 2024-10-14 | 3.19 | 3.13 | ↓$0.06 (-1.88%) | 3.11 | 3.19 | 7.08M |
Create an account or log in to view more rows.
$BTE somebody knows something
$BTE Buying again tomorrow.
$BTE I’ll be buying more if this dips!
$BTE I gave in! Bought more 100 shares
$BTE Buy it up so it crashes harder in the next two trading days
$BTE like if you’re buying Monday!! Let’s Go!!
$BTE I like green candles on my birthday cake
$BTE to the moon!
$BTE cup and handle!
$BTE Pack it up boys.