Baytex Energy Corp (BTE) Historical Stock Data
3.93 ↑0.03 (0.77%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BTE is up 0.52% a day on average. There have been 21 days where Baytex Energy Corp closed green and 9 days where BTE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.90 | 3.93 | ↑$0.03 (0.77%) | 3.85 | 3.95 | 7.51M |
| 2024-04-25 | 3.82 | 3.90 | ↑$0.08 (2.09%) | 3.76 | 3.91 | 9.96M |
| 2024-04-24 | 3.79 | 3.81 | ↑$0.02 (0.53%) | 3.75 | 3.82 | 8.32M |
| 2024-04-23 | 3.64 | 3.80 | ↑$0.16 (4.40%) | 3.62 | 3.80 | 9.94M |
| 2024-04-22 | 3.63 | 3.65 | ↑$0.02 (0.55%) | 3.57 | 3.70 | 7.45M |
| 2024-04-19 | 3.62 | 3.63 | ↑$0.01 (0.28%) | 3.62 | 3.76 | 11.45M |
| 2024-04-18 | 3.62 | 3.62 | ↑$0.00 (0.00%) | 3.60 | 3.69 | 10.29M |
| 2024-04-17 | 3.66 | 3.62 | ↓$0.04 (-1.09%) | 3.60 | 3.76 | 14.08M |
| 2024-04-16 | 3.63 | 3.66 | ↑$0.03 (0.83%) | 3.61 | 3.72 | 12.84M |
| 2024-04-15 | 3.78 | 3.65 | ↓$0.13 (-3.44%) | 3.65 | 3.79 | 13.87M |
| 2024-04-12 | 3.89 | 3.77 | ↓$0.12 (-3.08%) | 3.76 | 3.96 | 12.85M |
| 2024-04-11 | 3.90 | 3.83 | ↓$0.07 (-1.79%) | 3.81 | 3.93 | 13.68M |
| 2024-04-10 | 3.77 | 3.91 | ↑$0.14 (3.71%) | 3.76 | 3.95 | 15.10M |
| 2024-04-09 | 3.90 | 3.78 | ↓$0.12 (-3.08%) | 3.78 | 3.93 | 8.79M |
| 2024-04-08 | 3.99 | 3.90 | ↓$0.09 (-2.26%) | 3.86 | 4.05 | 10.27M |
| 2024-04-05 | 4.05 | 4.02 | ↓$0.03 (-0.62%) | 3.98 | 4.08 | 7.96M |
| 2024-04-04 | 4.00 | 4.03 | ↑$0.03 (0.75%) | 3.94 | 4.06 | 11.91M |
| 2024-04-03 | 3.94 | 3.99 | ↑$0.05 (1.27%) | 3.92 | 4.02 | 12.32M |
| 2024-04-02 | 3.75 | 3.90 | ↑$0.15 (4.00%) | 3.73 | 3.92 | 16.19M |
| 2024-04-01 | 3.64 | 3.71 | ↑$0.07 (1.92%) | 3.59 | 3.73 | 10.88M |
| 2024-03-28 | 3.54 | 3.63 | ↑$0.09 (2.54%) | 3.54 | 3.65 | 6.86M |
| 2024-03-27 | 3.42 | 3.50 | ↑$0.08 (2.34%) | 3.40 | 3.53 | 14.07M |
| 2024-03-26 | 3.60 | 3.44 | ↓$0.16 (-4.44%) | 3.42 | 3.60 | 12.20M |
| 2024-03-25 | 3.50 | 3.57 | ↑$0.07 (2.00%) | 3.50 | 3.62 | 8.34M |
| 2024-03-22 | 3.54 | 3.48 | ↓$0.06 (-1.69%) | 3.45 | 3.56 | 6.32M |
| 2024-03-21 | 3.52 | 3.55 | ↑$0.03 (0.85%) | 3.48 | 3.59 | 6.72M |
| 2024-03-20 | 3.42 | 3.54 | ↑$0.12 (3.51%) | 3.38 | 3.56 | 9.70M |
| 2024-03-19 | 3.38 | 3.45 | ↑$0.07 (2.07%) | 3.35 | 3.51 | 8.81M |
| 2024-03-18 | 3.35 | 3.38 | ↑$0.03 (0.90%) | 3.28 | 3.38 | 6.21M |
| 2024-03-15 | 3.28 | 3.34 | ↑$0.06 (1.83%) | 3.27 | 3.37 | 8.46M |
Create an account or log in to view more rows.
$BTE Pack it up boys.
$BTE lol who sold
$BTE peak frustration
$BTE we just getting started
$BTE always with good potential for a long term Hodl
$BTE market starting to dump
$BTE the market is selling off
$BTE Was last two days consolidation??
$BTE Fuk the 1% even though i feel like the 1%
$BTE added more calls on that drop