BTE

Baytex Energy Historical Data - BTE

Stock Name Stock Symbol Market Stock Type
Baytex Energy Corp BTE Toronto Common Stock
  Price Change Price Change % Stock Price Last Trade
0.13 2.02% 6.55 15:00:00
Open Price Low Price High Price Close Price Previous Close
6.32 6.29 6.68 6.55 6.42
more quote information »

BTE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.536.685.486.024,747,5521.0218.44%
1 Month5.817.065.486.295,392,2400.7412.74%
3 Months6.489.165.196.847,093,2140.071.08%
6 Months5.189.164.826.377,215,6751.3726.45%
1 Year2.179.161.875.196,586,0264.38201.84%
3 Years1.829.160.272.765,411,6564.73259.89%
5 Years3.319.160.272.994,977,2453.2497.89%

BTE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 6.55 0.13 2.02% 6.32 6.68 6.29 7,181,851
Aug 11 2022 6.42 0.41 6.82% 6.16 6.50 6.13 5,105,444
Aug 10 2022 6.01 0.11 1.86% 5.88 6.09 5.77 4,834,791
Aug 09 2022 5.90 -0.02 -0.34% 5.99 6.09 5.87 3,259,098
Aug 08 2022 5.92 0.10 1.72% 5.74 5.96 5.71 4,823,898
Aug 05 2022 5.82 0.20 3.56% 5.53 5.94 5.48 5,714,528
Aug 04 2022 5.62 -0.42 -6.95% 5.88 5.93 5.61 7,926,425
Aug 03 2022 6.04 -0.49 -7.5% 6.61 6.68 6.02 6,005,443
Aug 02 2022 6.53 -0.35 -5.09% 6.50 6.61 6.40 5,362,346
Jul 29 2022 6.88 0.19 2.84% 6.91 7.05 6.82 5,770,201
Jul 28 2022 6.69 -0.08 -1.18% 6.91 7.06 6.61 6,310,636
Jul 27 2022 6.77 0.34 5.29% 6.50 6.81 6.38 5,840,538
Jul 26 2022 6.43 -0.03 -0.46% 6.64 6.71 6.37 4,857,865
Jul 25 2022 6.46 0.35 5.73% 6.18 6.51 6.16 4,470,940
Jul 22 2022 6.11 -0.17 -2.71% 6.28 6.38 6.08 3,259,810
Jul 21 2022 6.28 -0.40 -5.99% 6.37 6.43 6.19 5,870,014
Jul 20 2022 6.68 0.12 1.83% 6.47 6.68 6.37 6,096,561
Jul 19 2022 6.56 0.26 4.13% 6.21 6.59 6.17 5,977,188
Jul 18 2022 6.30 0.46 7.88% 6.04 6.40 6.00 6,973,877
Jul 15 2022 5.84 0.20 3.55% 5.81 5.88 5.77 3,992,956
Jul 14 2022 5.64 -0.12 -2.08% 5.51 5.67 5.24 7,754,022
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.

Log in to ADVFN
Register Now

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

P: V: D:20220814 02:42:36