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
-0.02 -0.52% 3.80 15:00:00
Open Price Low Price High Price Close Price Previous Close
3.85 3.78 3.86 3.80 3.82
more quote information »

BTE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.813.873.573.775,419,687-0.01-0.26%
1 Month2.653.872.613.456,642,6551.1543.4%
3 Months2.073.871.872.874,503,5431.7383.57%
6 Months1.283.871.232.414,146,2002.52196.88%
1 Year0.4453.870.391.674,289,4313.36753.93%
3 Years2.923.870.271.574,745,5510.8830.14%
5 Years5.517.350.272.644,497,862-1.71-31.03%

BTE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 18 2021 3.80 -0.02 -0.52% 3.85 3.86 3.78 5,927,655
Oct 15 2021 3.82 0.01 0.26% 3.84 3.87 3.80 7,867,966
Oct 14 2021 3.81 0.15 4.1% 3.73 3.82 3.69 4,871,345
Oct 13 2021 3.66 -0.10 -2.66% 3.72 3.72 3.57 4,214,840
Oct 12 2021 3.76 0.00 0.0% 3.81 3.84 3.72 4,724,597
Oct 08 2021 3.76 0.01 0.27% 3.83 3.83 3.72 4,288,617
Oct 07 2021 3.75 0.10 2.74% 3.60 3.76 3.53 4,874,197
Oct 06 2021 3.65 -0.10 -2.67% 3.67 3.70 3.56 4,486,778
Oct 05 2021 3.75 0.00 0.0% 3.87 3.87 3.71 5,993,590
Oct 04 2021 3.75 0.16 4.46% 3.66 3.86 3.66 8,233,274
Oct 01 2021 3.59 0.14 4.06% 3.47 3.59 3.46 5,441,526
Sep 30 2021 3.45 -0.07 -1.99% 3.50 3.55 3.36 6,743,632
Sep 29 2021 3.52 0.02 0.57% 3.50 3.58 3.41 8,036,996
Sep 28 2021 3.50 0.08 2.34% 3.51 3.59 3.42 8,271,371
Sep 27 2021 3.42 0.25 7.89% 3.27 3.45 3.26 9,241,169
Sep 24 2021 3.17 0.04 1.28% 3.10 3.23 3.07 7,246,539
Sep 23 2021 3.13 -0.01 -0.32% 3.11 3.17 3.11 6,434,761
Sep 22 2021 3.14 0.34 12.14% 2.88 3.18 2.86 14,889,521
Sep 21 2021 2.80 0.09 3.32% 2.75 2.81 2.69 3,314,016
Sep 20 2021 2.71 -0.04 -1.45% 2.65 2.78 2.61 7,035,719
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:20211019 08:08:30