Baytex Energy Corp (BTE) Historical Stock Data
3.63 ↑0.13 (3.71%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BTE is up 0.49% a day on average. There have been 20 days where Baytex Energy Corp closed green and 10 days where BTE closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 3.26 | 3.30 | ↑$0.04 (1.23%) | 3.24 | 3.31 | 5.98M |
2024-03-13 | 3.21 | 3.27 | ↑$0.06 (1.87%) | 3.20 | 3.30 | 5.56M |
2024-03-12 | 3.15 | 3.18 | ↑$0.03 (0.95%) | 3.14 | 3.19 | 4.37M |
2024-03-11 | 3.16 | 3.17 | ↑$0.01 (0.32%) | 3.10 | 3.19 | 6.85M |
2024-03-08 | 3.21 | 3.18 | ↓$0.03 (-0.93%) | 3.16 | 3.23 | 8.41M |
2024-03-07 | 3.19 | 3.20 | ↑$0.01 (0.31%) | 3.17 | 3.25 | 9.35M |
2024-03-06 | 3.12 | 3.20 | ↑$0.07 (2.40%) | 3.11 | 3.26 | 13.15M |
2024-03-05 | 3.12 | 3.08 | ↓$0.04 (-1.28%) | 3.06 | 3.18 | 11.81M |
2024-03-04 | 3.25 | 3.11 | ↓$0.14 (-4.31%) | 3.10 | 3.27 | 15.35M |
2024-03-01 | 3.24 | 3.23 | ↓$0.01 (-0.31%) | 3.22 | 3.36 | 19.52M |
2024-02-29 | 3.39 | 3.19 | ↓$0.20 (-5.90%) | 3.16 | 3.41 | 17.60M |
2024-02-28 | 3.50 | 3.45 | ↓$0.05 (-1.43%) | 3.42 | 3.55 | 8.86M |
2024-02-27 | 3.46 | 3.49 | ↑$0.03 (0.87%) | 3.46 | 3.53 | 7.74M |
2024-02-26 | 3.39 | 3.44 | ↑$0.05 (1.47%) | 3.36 | 3.45 | 5.99M |
2024-02-23 | 3.41 | 3.40 | ↓$0.01 (-0.29%) | 3.33 | 3.42 | 8.81M |
2024-02-22 | 3.37 | 3.44 | ↑$0.07 (2.08%) | 3.34 | 3.46 | 11.37M |
2024-02-21 | 3.29 | 3.39 | ↑$0.10 (3.04%) | 3.28 | 3.41 | 6.94M |
2024-02-20 | 3.31 | 3.28 | ↓$0.03 (-0.91%) | 3.25 | 3.33 | 7.59M |
2024-02-16 | 3.32 | 3.32 | ↑$0.00 (0.00%) | 3.26 | 3.33 | 7.92M |
2024-02-15 | 3.13 | 3.31 | ↑$0.18 (5.75%) | 3.13 | 3.32 | 13.43M |
Create an account or log in to view more rows.
$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
$BTE we finna be at the top yo