BTE

Baytex Energy Historical Data - BTE

Best deals to access real time data!
TSX Level 1
Monthly Subscription
for only
US$16.50
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
US$38.05
North American Extreme
Monthly Subscription
for only
US$104.50
VAT not included
Stock Name Stock Symbol Market Stock Type
Baytex Energy Corp BTE Toronto Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.18 -4.05% 4.26 15:24:57
Open Price Low Price High Price Close Price Previous Close
4.37 4.16 4.38 4.26 4.44
more quote information »

BTE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.494.754.164.515,276,334-0.23-5.12%
1 Month3.594.753.584.285,405,4320.6718.66%
3 Months4.164.753.213.936,480,6710.102.4%
6 Months2.084.751.873.525,402,7652.18104.81%
1 Year0.884.750.752.634,955,8443.38384.09%
3 Years2.554.750.271.734,811,4901.7167.06%
5 Years5.306.230.272.534,562,861-1.04-19.62%

BTE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 4.26 -0.18 -4.05% 4.37 4.38 4.16 10,151,336
Jan 20 2022 4.44 -0.08 -1.77% 4.53 4.61 4.44 4,428,302
Jan 19 2022 4.52 -0.08 -1.74% 4.66 4.66 4.50 4,284,743
Jan 18 2022 4.60 -0.06 -1.29% 4.75 4.75 4.52 6,826,914
Jan 17 2022 4.66 0.14 3.1% 4.49 4.72 4.49 3,924,641
Jan 14 2022 4.52 0.21 4.87% 4.33 4.54 4.33 6,730,437
Jan 13 2022 4.31 -0.17 -3.79% 4.49 4.49 4.30 5,462,968
Jan 13 2022 4.48 0.00 0.0% 4.48 4.48 4.48 0
Jan 12 2022 4.48 0.02 0.45% 4.52 4.58 4.44 6,257,779
Jan 11 2022 4.46 0.29 6.95% 4.20 4.47 4.18 10,024,506
Jan 10 2022 4.17 0.01 0.24% 4.16 4.18 4.04 5,590,405
Jan 07 2022 4.16 -0.02 -0.48% 4.22 4.22 4.09 4,105,680
Jan 06 2022 4.18 0.14 3.47% 4.19 4.29 4.12 6,239,114
Jan 05 2022 4.04 0.05 1.25% 4.04 4.23 3.98 9,381,408
Jan 04 2022 3.99 0.08 2.05% 3.98 4.01 3.95 5,164,934
Dec 31 2021 3.91 0.04 1.03% 3.83 3.91 3.80 2,686,735
Dec 30 2021 3.87 -0.06 -1.53% 3.95 3.98 3.86 2,967,709
Dec 29 2021 3.93 0.27 7.38% 3.74 3.98 3.72 7,024,374
Dec 24 2021 3.66 0.07 1.95% 3.59 3.66 3.58 791,703
Dec 23 2021 3.59 -0.02 -0.55% 3.61 3.69 3.58 5,587,758
See More Historical Prices »
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220123 14:38:55