Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Baytex Energy Corp (B5X.DU)

1.3590
-0.0175
(-1.27%)
As of 8:11:24 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 20251.35901.35901.35901.35901.3590-
May 5, 20251.37651.37651.37651.37651.3765-
May 2, 20251.42951.42951.42951.42951.4295-
Apr 30, 20251.37251.37251.37251.37251.3725-
Apr 29, 20251.42201.42201.42201.42201.4220-
Apr 28, 20251.43351.43351.43351.43351.4335-
Apr 25, 20251.42901.42901.42901.42901.4290-
Apr 24, 20251.42401.42401.42401.42401.4240-
Apr 23, 20251.50551.50551.50551.50551.5055-
Apr 22, 20251.43301.43301.43301.43301.4330-
Apr 17, 20251.44951.44951.44951.44951.4495-
Apr 16, 20251.35551.35551.35551.35551.3555-
Apr 15, 20251.41351.41351.41351.41351.4135-
Apr 14, 20251.41151.41151.41151.41151.4115-
Apr 11, 20251.39301.39301.39301.39301.3930-
Apr 10, 20251.57701.57701.57701.57701.5770-
Apr 9, 20251.30201.30201.30201.30201.3020-
Apr 8, 20251.47851.47851.47851.47851.4785-
Apr 7, 20251.40051.40051.40051.40051.4005-
Apr 4, 20251.76851.76851.76851.76851.7685-
Apr 3, 20251.95301.95301.95301.95301.9530-
Apr 2, 20252.00802.00802.00802.00802.0080-
Apr 1, 20252.03302.03302.03302.03302.0330-
Mar 31, 20251.97801.97801.97801.97801.9780-
Mar 28, 20252.06702.06702.06702.06702.0670-
Mar 27, 20252.05302.05302.05302.05302.0530-
Mar 26, 20252.10602.10602.08002.08002.080016,000
Mar 25, 20252.02002.02002.02002.02002.0200-
Mar 24, 20251.99601.99601.99601.99601.9960-
Mar 21, 20251.99851.99851.99851.99851.9985-
Mar 20, 20251.99801.99801.99801.99801.9980-
Mar 19, 20251.89951.89951.89951.89951.8995-
Mar 18, 20251.93651.93651.93651.93651.9365-
Mar 17, 20251.96301.96301.96301.96301.9630-
Mar 14, 2025 0.01436625 Dividend
Mar 14, 20251.86651.86651.86651.86651.8665-
Mar 13, 20251.92951.92951.92951.92951.9070-
Mar 12, 20251.82551.82551.82551.82551.8042-
Mar 11, 20251.78351.78351.78351.78351.7627-
Mar 10, 20251.83851.83851.83851.83851.8171-
Mar 7, 20251.79551.79551.79551.79551.7746-
Mar 6, 20251.80951.80951.80951.80951.7884-
Mar 5, 20251.86951.86951.86951.86951.8477-
Mar 4, 20251.94601.94601.94601.94601.9233-
Mar 3, 20252.13102.13102.13102.13102.1062-
Feb 28, 20252.14102.14102.14102.14102.1160-
Feb 27, 20252.08502.08502.08502.08502.0607-
Feb 26, 20252.09002.09002.09002.09002.0656-
Feb 25, 20252.23702.23702.23702.23702.2109-
Feb 24, 20252.27702.27702.27702.27702.2504-
Feb 21, 20252.40502.40502.40502.40502.3770-
Feb 20, 20252.39202.39202.39202.39202.3641-
Feb 19, 20252.39002.39002.39002.39002.3621-
Feb 18, 20252.28102.28102.28102.28102.2544-
Feb 17, 20252.29602.29602.29602.29602.2692-
Feb 14, 20252.32402.32402.32402.32402.2969-
Feb 13, 20252.30202.30202.30202.30202.2752-
Feb 12, 20252.44802.44802.44802.44802.4195-
Feb 11, 20252.46102.46102.46102.46102.4323-
Feb 10, 20252.34302.34302.34302.34302.3157-
Feb 7, 20252.24802.24802.24802.24802.2218-
Feb 6, 20252.31002.31002.31002.31002.2831-
Feb 5, 20252.34302.34302.34302.34302.3157-
Feb 4, 20252.29402.29402.29402.29402.2672-
Feb 3, 20252.32902.32902.32902.32902.3018-
Jan 31, 20252.37802.37802.37802.37802.3503-
Jan 30, 20252.35502.35502.35502.35502.3275-
Jan 29, 20252.31602.31602.31602.31602.2890-
Jan 28, 20252.34902.34902.34902.34902.3216-
Jan 27, 20252.36602.36602.36602.36602.3384-
Jan 24, 20252.41602.41602.41602.41602.3878-
Jan 23, 20252.46402.46402.46402.46402.4353-
Jan 22, 20252.46802.46802.46802.46802.4392-
Jan 21, 20252.59602.59602.59602.59602.5657-
Jan 20, 20252.51102.51102.51102.51102.4817-
Jan 17, 20252.53902.53902.53902.53902.5094-
Jan 16, 20252.61402.61402.61402.61402.5835-
Jan 15, 20252.59302.59302.59302.59302.5628-
Jan 14, 20252.60102.60102.60102.60102.5707-
Jan 13, 20252.67402.67402.67402.67402.6428-
Jan 10, 20252.56402.56402.56402.56402.5341-
Jan 9, 20252.55802.55802.55802.55802.5282-
Jan 8, 20252.57902.57902.57402.57402.5440-
Jan 7, 20252.50602.50602.50602.50602.4768-
Jan 6, 20252.50702.50702.50702.50702.4778-
Jan 3, 20252.53802.53802.53802.53802.5084-
Jan 2, 20252.44602.44602.44602.44602.4175-
Dec 30, 20242.30802.31002.30802.31002.2831-
Dec 27, 20242.26802.26802.26802.26802.2416-
Dec 23, 20242.16702.16702.16702.16702.1417-
Dec 20, 20242.11102.11102.11102.11102.0864-
Dec 19, 20242.14902.14902.14902.14902.1239-
Dec 18, 20242.18302.18302.18302.18302.1575-
Dec 17, 20242.22802.22802.22802.22802.2020-
Dec 16, 20242.33602.33602.33602.33602.3088-
Dec 13, 2024 0.01436625 Dividend
Dec 13, 20242.38602.38602.38602.38602.3582-
Dec 12, 20242.43202.43202.43202.43202.3814-
Dec 11, 20242.37602.37602.37602.37602.3266-
Dec 10, 20242.38102.38102.38102.38102.3315-
Dec 9, 20242.42202.42202.42202.42202.3716-
Dec 6, 20242.49802.49802.49802.49802.4460-
Dec 5, 20242.49502.49502.49502.49502.4431-
Dec 4, 20242.65202.65202.65202.65202.5968-
Dec 3, 20242.65802.65802.65802.65802.6027-
Dec 2, 20242.65902.65902.65902.65902.6037-
Nov 29, 20242.65302.65302.65302.65302.5978-
Nov 28, 20242.64502.64502.64502.64502.5900-
Nov 27, 20242.66602.66602.66602.66602.6105-
Nov 26, 20242.72702.72702.72702.72702.6703-
Nov 25, 20242.82202.82202.82202.82202.7633-
Nov 22, 20242.83702.83702.83702.83702.7780-
Nov 21, 20242.80902.80902.80902.80902.7506-
Nov 20, 20242.71802.71802.71802.71802.6615-
Nov 19, 20242.78902.78902.78902.78902.7310-
Nov 18, 20242.75302.75302.75302.75302.6957-
Nov 15, 20242.75202.75202.75202.75202.6947-
Nov 14, 20242.68602.68602.68602.68602.6301-
Nov 13, 20242.70002.70002.70002.70002.6438-
Nov 12, 20242.68902.68902.68902.68902.6331-
Nov 11, 20242.72502.72502.72502.72502.6683-
Nov 8, 20242.83502.83502.83502.83502.7760-
Nov 7, 20242.88302.88302.88302.88302.8230-
Nov 6, 20242.80802.80802.80802.80802.7496-
Nov 5, 20242.76802.76802.76802.76802.7104-
Nov 4, 20242.69002.69002.69002.69002.6340-
Nov 1, 20242.66902.66902.66902.66902.6135-
Oct 31, 20242.60802.60802.60802.60802.5537-
Oct 30, 20242.58002.58002.58002.58002.5263-
Oct 29, 20242.58402.58402.58402.58402.5302-
Oct 28, 20242.60302.60302.60302.60302.5488-
Oct 25, 20242.64502.64502.64502.64502.5900-
Oct 24, 20242.63802.63802.63802.63802.5831-
Oct 23, 20242.67302.67302.67302.67302.6174-
Oct 22, 20242.66502.66502.66502.66502.6096-
Oct 21, 20242.64402.64402.64402.64402.5890-
Oct 18, 20242.66902.66902.66902.66902.6135-
Oct 17, 20242.66002.66002.66002.66002.6047-
Oct 16, 20242.74702.74702.74702.74702.6898-
Oct 15, 20242.71702.71702.71702.71702.6605-
Oct 14, 20242.86202.86202.86202.86202.8025-
Oct 11, 20242.90602.90602.90602.90602.8455-
Oct 10, 20242.86302.86302.86302.86302.8034-
Oct 9, 20242.89702.89702.89702.89702.8367-
Oct 8, 20242.95602.95602.95602.95602.8945-
Oct 7, 20242.95902.95902.95902.95902.8974-
Oct 4, 20242.92402.92402.92402.92402.8632-
Oct 3, 20242.82202.89102.82202.89102.8309-
Oct 2, 20242.82502.82502.82502.82502.7662-
Oct 1, 20242.62402.62402.62402.62402.5694-
Sep 30, 20242.60902.60902.60902.60902.5547-
Sep 27, 20242.56002.56002.56002.56002.5067-
Sep 26, 20242.57702.57702.57702.57702.5234-
Sep 25, 20242.77802.77802.77802.77802.7202-
Sep 24, 20242.82602.82602.82602.82602.7672-
Sep 23, 20242.77802.77802.77802.77802.7202-
Sep 20, 20242.75702.75702.75702.75702.6996-
Sep 19, 20242.78102.78102.78102.78102.7231-
Sep 18, 20242.75002.75002.75002.75002.6928-
Sep 17, 20242.71502.71502.71502.71502.6585-
Sep 16, 2024 0.01436625 Dividend
Sep 16, 20242.58002.58002.58002.58002.5263-
Sep 13, 20242.72502.72502.72502.72502.6463-
Sep 12, 20242.68902.68902.68902.68902.6113-
Sep 11, 20242.64402.64402.64402.64402.5676-
Sep 10, 20242.72802.72802.72802.72802.6492-
Sep 9, 20242.74202.74202.74202.74202.6628-
Sep 6, 20242.84802.84802.84802.84802.7657-
Sep 5, 20242.89402.89402.89402.89402.8104-
Sep 4, 20242.90102.90102.90102.90102.8172-
Sep 3, 20243.18803.18803.18803.18803.0959-
Sep 2, 20243.15203.15203.15203.15203.0609-
Aug 30, 20243.27103.27103.27103.27103.1765-
Aug 29, 20243.16103.16103.16103.16103.0697-
Aug 28, 20243.18503.18503.18503.18503.0930-
Aug 27, 20243.26103.26103.26103.26103.1668-
Aug 26, 20243.20703.20703.20703.20703.1144-
Aug 23, 20243.07803.07803.07803.07802.9891-
Aug 22, 20243.06403.06403.06403.06402.9755-
Aug 21, 20243.06003.06003.06003.06002.9716-
Aug 20, 20243.15603.15603.15603.15603.0648-
Aug 19, 20243.18103.18103.18103.18103.0891-
Aug 16, 20243.23403.23403.23403.23403.1406-
Aug 15, 20243.16403.16403.16403.16403.0726-
Aug 14, 20243.13503.13503.13503.13503.0444-
Aug 13, 20243.17903.17903.17903.17903.0872-
Aug 12, 20243.01003.01003.01003.01002.9230-
Aug 9, 20243.00803.00803.00803.00802.9211-
Aug 8, 20242.89802.89802.89802.89802.8143-
Aug 7, 20242.90302.90302.90302.90302.8191-
Aug 6, 20242.82302.82302.82302.82302.7414-
Aug 5, 20242.86402.86402.86402.86402.7813-
Aug 2, 20243.20603.20603.20603.20603.1134-
Aug 1, 20243.37403.37403.37403.37403.2765-
Jul 31, 20243.25103.25103.25103.25103.1571-
Jul 30, 20243.16003.16003.16003.16003.0687-
Jul 29, 20243.13203.13203.13203.13203.0415-
Jul 26, 20243.22103.22103.22103.22103.1279-
Jul 25, 20243.23603.23603.23603.23603.1425-
Jul 24, 20243.28603.28603.28603.28603.1911-
Jul 23, 20243.36103.36103.36103.36103.2639-
Jul 22, 20243.36403.36403.36403.36403.2668-
Jul 19, 20243.30803.30803.30803.30803.2124-
Jul 18, 20243.35303.35303.35303.35303.2561-
Jul 17, 20243.38403.38403.38403.38403.2862-
Jul 16, 20243.41503.41503.41503.41503.3163-
Jul 15, 20243.36103.36103.36103.36103.2639-
Jul 12, 20243.38603.38603.38603.38603.2882-
Jul 11, 20243.31103.31103.31103.31103.2153-
Jul 10, 20243.17303.17303.17303.17303.0813-
Jul 9, 20243.23803.23803.23803.23803.1445-
Jul 8, 20243.21503.21503.21503.21503.1221-
Jul 5, 20243.27603.27603.27603.27603.1814-
Jul 4, 20243.25903.25903.25903.25903.1648-
Jul 3, 20243.26703.26703.26703.26703.1726-
Jul 2, 20243.22003.22003.22003.22003.1270-
Jul 1, 20243.19803.19803.19803.19803.1056-
Jun 28, 20243.21203.21203.21203.21203.1192-
Jun 27, 20243.11103.11103.11103.11103.0211-
Jun 26, 20243.11803.11803.11803.11803.0279-
Jun 25, 20243.15903.15903.15903.15903.0677-
Jun 24, 20242.99102.99102.99102.99102.9046-
Jun 21, 20243.03503.03503.03503.03502.9473-
Jun 20, 20243.00803.00803.00803.00802.9211-
Jun 19, 20243.02303.02303.02303.02302.9357-
Jun 18, 20242.95002.95002.95002.95002.8648-
Jun 17, 20242.90502.90502.90502.90502.8211-
Jun 14, 2024 0.01436625 Dividend
Jun 14, 20243.00103.00103.00103.00102.9143-
Jun 13, 20243.06003.06003.06003.06002.9497-
Jun 12, 20243.12103.12103.12103.12103.0085-
Jun 11, 20243.11403.11403.11403.11403.0018-
Jun 10, 20243.06603.06603.06603.06602.9555-
Jun 7, 20243.07903.07903.07903.07902.9681-
Jun 6, 20243.03203.03203.03203.03202.9228-
Jun 5, 20243.00903.00903.00903.00902.9006-
Jun 4, 20243.07003.07003.07003.07002.9594-
Jun 3, 20243.32703.32703.32703.32703.2071-
May 31, 20243.29403.29403.29403.29403.1753-
May 30, 20243.28603.28603.28603.28603.1676-
May 29, 20243.34803.34803.34803.34803.2274-
May 28, 20243.20803.20803.20803.20803.0924-
May 27, 20243.13803.13803.13803.13803.0249-
May 24, 20243.04903.04903.04903.04902.9391-
May 23, 20243.06903.06903.06903.06902.9584-
May 22, 20243.11303.11303.11303.11303.0008-
May 21, 20243.16803.16803.16803.16803.0539-
May 20, 20243.15803.18003.15803.18003.0654-
May 17, 20243.12303.12303.12303.12303.0105-
May 16, 20243.09103.09103.09103.09102.9796-
May 15, 20243.13403.13403.13403.13403.0211-
May 14, 20243.14703.14703.14703.14703.0336-
May 13, 20243.16403.16403.16403.16403.0500-
May 10, 20243.49203.49203.49203.49203.3662-
May 9, 20243.40803.40803.39803.39803.2756-
May 8, 20243.36503.36503.36503.36503.2438-
May 7, 20243.40503.40503.40503.40503.2823-
May 6, 20243.31903.31903.31903.31903.1994-

Related Tickers

C1OG34.SA Coterra Energy Inc.
144.60
0.00%
 
6BW.MU BW Energy Ltd
2.3050
+0.22%
 
7DB.SG Diamondback Energy Inc
118.62
+1.18%
 
7T2.F Talos Energy Inc.
6.64
+4.67%
 
XCQ.F Coterra Energy Inc.
22.36
+0.25%
 
7DB.F Diamondback Energy, Inc.
118.24
-0.30%
 
BWE.OL BW Energy Limited
28.30
+3.85%
 
TALO Talos Energy Inc.
7.07
-3.42%
 
VTS Vitesse Energy, Inc.
21.36
+0.05%
 
BSM Black Stone Minerals, L.P.
14.25
-1.99%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.