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

NYSE - Nasdaq Real Time Price USD

Baytex Energy Corp. (BTE)

Compare
1.6250
+0.0350
+(2.20%)
As of 3:52:56 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20251.61001.65001.54491.62501.625028,480,454
Apr 10, 20251.69001.72001.54001.59001.590038,216,400
Apr 9, 20251.37001.83001.36001.80001.800073,744,500
Apr 8, 20251.75001.79001.46001.48001.480073,016,100
Apr 7, 20251.51001.73001.48001.64001.640057,033,300
Apr 4, 20251.83001.86001.58001.62001.620058,639,000
Apr 3, 20252.09002.13001.99002.00002.000067,490,700
Apr 2, 20252.20002.24002.19002.23002.230032,152,700
Apr 1, 20252.22002.23002.15002.23002.230046,984,200
Mar 31, 20252.13002.23002.12002.23002.230044,731,800
Mar 28, 20252.26002.26002.16002.17002.170033,963,300
Mar 27, 20252.23002.27002.19002.27002.270037,675,700
Mar 26, 20252.33002.36002.24002.26002.260053,368,900
Mar 25, 20252.24002.31002.24002.31002.310041,330,100
Mar 24, 20252.21002.25002.20002.22002.220031,900,600
Mar 21, 20252.16002.20002.13002.19002.190054,268,600
Mar 20, 20252.18002.21002.16002.19002.190040,281,900
Mar 19, 20252.11002.22002.10002.20002.200044,118,900
Mar 18, 20252.13002.15002.05002.11002.110052,915,200
Mar 17, 20252.17002.22002.12002.13002.130051,896,100
Mar 14, 20252.08002.16002.05002.15002.150030,183,600
Mar 13, 20252.11002.17002.04002.05002.050059,545,200
Mar 12, 20252.08002.15002.04002.13002.130042,916,900
Mar 11, 20251.97002.04001.96002.03002.030050,082,500
Mar 10, 20252.01002.03001.92001.95001.950055,793,300
Mar 7, 20252.00002.08001.99002.03002.030057,906,800
Mar 6, 20251.96002.01001.91001.97001.970069,219,300
Mar 5, 20252.03002.04001.90001.98001.980040,624,000
Mar 4, 20252.00002.11001.96002.07002.070040,654,300
Mar 3, 20252.26002.30002.01002.08002.080077,307,700
Feb 28, 20252.23002.29002.19002.26002.260040,013,700
Feb 27, 20252.26002.29002.21002.27002.270032,925,200
Feb 26, 20252.23002.25002.19002.22002.220031,607,900
Feb 25, 20252.37002.37002.22002.23002.230033,560,800
Feb 24, 20252.44002.45002.36002.37002.370031,669,600
Feb 21, 20252.55002.55002.40002.43002.430027,862,200
Feb 20, 20252.56002.57002.51002.57002.570027,050,500
Feb 19, 20252.57002.60002.51002.54002.540030,452,100
Feb 18, 20252.47002.54002.44002.53002.530021,147,600
Feb 14, 20252.50002.52002.43002.45002.450030,109,300
Feb 13, 20252.45002.50002.43002.47002.470034,597,000
Feb 12, 20252.57002.58002.45002.46002.460024,457,800
Feb 11, 20252.60002.63002.56002.58002.580040,772,000
Feb 10, 20252.48002.58002.47002.56002.560015,225,500
Feb 7, 20252.38002.47002.37002.44002.440030,780,400
Feb 6, 20252.47002.48002.34002.36002.360022,966,600
Feb 5, 20252.48002.50002.42002.44002.440033,926,700
Feb 4, 20252.35002.48002.33002.47002.470027,731,500
Feb 3, 20252.33002.40002.25002.35002.350058,817,000
Jan 31, 20252.50002.51002.40002.40002.400036,536,700
Jan 30, 20252.54002.54002.46002.50002.500044,095,300
Jan 29, 20252.45002.51002.41002.50002.500035,150,800
Jan 28, 20252.50002.51002.43002.46002.460037,408,400
Jan 27, 20252.53002.54002.42002.48002.480037,435,600
Jan 24, 20252.57002.59002.51002.53002.530026,694,000
Jan 23, 20252.63002.68002.55002.56002.560032,601,800
Jan 22, 20252.62002.66002.59002.61002.610019,939,600
Jan 21, 20252.63002.67002.56002.63002.630037,130,600
Jan 17, 20252.64002.67002.61002.64002.640018,604,200
Jan 16, 20252.70002.78002.64002.64002.640028,832,000
Jan 15, 20252.74002.77002.69002.75002.750021,711,200
Jan 14, 20252.68002.74002.59002.70002.700027,906,600
Jan 13, 20252.75002.82002.70002.72002.720032,337,600
Jan 10, 20252.73002.78002.68002.73002.730023,543,600
Jan 8, 20252.66002.68002.63002.68002.680018,971,500
Jan 7, 20252.67002.71002.65002.69002.690016,237,300
Jan 6, 20252.67002.73002.63002.65002.650012,442,500
Jan 3, 20252.69002.69002.60002.64002.640012,696,400
Jan 2, 20252.61002.69002.61002.65002.650020,634,500
Dec 31, 20242.46002.59002.46002.58002.580018,106,300
Dec 30, 20242.45002.50002.40002.46002.460017,346,900
Dec 27, 20242.40002.45002.38002.42002.420010,782,900
Dec 26, 20242.41002.43002.38002.40002.40004,033,700
Dec 24, 20242.39002.44002.37002.41002.41008,548,500
Dec 23, 20242.28002.38002.25002.38002.380016,435,800
Dec 20, 20242.20002.31002.19002.29002.290015,169,100
Dec 19, 20242.29002.32002.22002.23002.230012,104,200
Dec 18, 20242.35002.38002.25002.26002.260014,798,500
Dec 17, 20242.33002.36002.26002.34002.340011,195,900
Dec 16, 20242.47002.49002.37002.37002.37009,615,700
Dec 13, 20242.52002.53002.48002.50002.50006,836,000
Dec 12, 20242.60002.60002.51002.53002.53007,184,000
Dec 11, 20242.52002.60002.50002.60002.600013,116,500
Dec 10, 20242.56002.58002.51002.52002.520010,871,200
Dec 9, 20242.61002.64002.55002.56002.560010,182,200
Dec 6, 20242.66002.68002.56002.58002.58008,723,800
Dec 5, 20242.69002.73002.66002.69002.690012,574,800
Dec 4, 20242.83002.84002.59002.67002.670024,171,300
Dec 3, 20242.84002.88002.79002.83002.830010,061,700
Dec 2, 20242.84002.85002.77002.82002.820010,699,300
Nov 29, 20242.87002.87002.82002.85002.85005,773,600
Nov 27, 20242.87002.90002.82002.84002.840010,036,100
Nov 26, 20242.89002.89002.79002.83002.830012,831,900
Nov 25, 20243.01003.05002.88002.90002.900012,881,200
Nov 22, 20243.01003.04002.99003.02003.02007,917,000
Nov 21, 20243.02003.09003.01003.02003.020013,010,400
Nov 20, 20242.97003.03002.96003.00003.00009,034,100
Nov 19, 20242.97003.03002.95002.95002.95009,878,200
Nov 18, 20242.95003.03002.95003.00003.00009,855,200
Nov 15, 20242.97003.02002.92002.94002.94006,631,300
Nov 14, 20242.90003.00002.90002.98002.98009,520,800
Nov 13, 20242.90002.92002.80002.88002.880011,814,300
Nov 12, 20242.91002.96002.87002.90002.90008,698,800
Nov 11, 20242.95002.97002.88002.92002.92009,059,400
Nov 8, 20243.09003.09002.95002.97002.97009,490,000
Nov 7, 20243.16003.18003.09003.11003.110011,708,800
Nov 6, 20243.06003.18003.06003.16003.160020,852,700
Nov 5, 20243.09003.15003.07003.11003.110010,218,200
Nov 4, 20242.96003.10002.96003.07003.070014,090,300
Nov 1, 20242.91003.05002.89002.92002.920017,565,600
Oct 31, 20242.87002.90002.78002.83002.830011,425,300
Oct 30, 20242.84002.88002.80002.86002.86008,612,200
Oct 29, 20242.84002.88002.79002.81002.810012,513,000
Oct 28, 20242.83002.88002.81002.85002.850016,571,600
Oct 25, 20242.95002.98002.93002.97002.970012,816,200
Oct 24, 20242.89002.92002.83002.91002.91009,981,100
Oct 23, 20242.91002.93002.83002.86002.860011,664,000
Oct 22, 20242.92002.98002.92002.93002.930018,009,800
Oct 21, 20242.95002.98002.92002.93002.930010,604,300
Oct 18, 20242.90002.94002.86002.91002.910013,846,300
Oct 17, 20242.92002.95002.89002.93002.930012,786,300
Oct 16, 20243.01003.05002.91002.91002.910013,811,800
Oct 15, 20243.01003.03002.97003.00003.000017,327,600
Oct 14, 20243.19003.19003.11003.13003.13007,076,800
Oct 11, 20243.20003.25003.20003.22003.220011,024,300
Oct 10, 20243.20003.25003.15003.24003.24009,592,100
Oct 9, 20243.17003.20003.13003.17003.170013,962,900
Oct 8, 20243.28003.29003.16003.22003.220020,903,300
Oct 7, 20243.36003.45003.34003.35003.350017,874,900
Oct 4, 20243.31003.35003.27003.31003.310011,194,700
Oct 3, 20243.16003.27003.14003.27003.270012,484,600
Oct 2, 20243.19003.22003.09003.16003.160013,649,500
Oct 1, 20242.95003.15002.94003.14003.140022,113,200
Sep 30, 20242.95003.02002.93002.97002.970012,621,300
Sep 27, 20242.91002.95002.88002.94002.940014,892,200
Sep 26, 20242.95002.95002.85002.86002.860018,774,800
Sep 25, 20243.14003.16003.01003.01003.010014,754,500
Sep 24, 20243.21003.23003.14003.17003.17009,344,300
Sep 23, 20243.13003.24003.11003.13003.130010,011,000
Sep 20, 20243.12003.16003.07003.14003.14009,759,400
Sep 19, 20243.19003.21003.13003.13003.13009,154,000
Sep 18, 20243.09003.19003.08003.10003.100010,533,900
Sep 17, 20243.07003.14003.07003.13003.130010,153,800
Sep 16, 2024 0.0170 Dividend
Sep 16, 20243.08003.11003.03003.07003.07007,752,300
Sep 13, 20243.12003.13003.02003.04003.02307,932,200
Sep 12, 20243.03003.11003.00003.06003.042910,972,300
Sep 11, 20243.00003.05002.92003.00002.983211,193,800
Sep 10, 20243.05003.06002.88002.96002.943413,805,200
Sep 9, 20243.08003.15003.05003.05003.03298,756,000
Sep 6, 20243.20003.24003.06003.07003.05289,177,600
Sep 5, 20243.28003.31003.19003.19003.17226,898,500
Sep 4, 20243.28003.35003.23003.23003.21198,885,000
Sep 3, 20243.46003.47003.26003.28003.26179,534,400
Aug 30, 20243.59003.64003.52003.56003.54018,706,600
Aug 29, 20243.62003.71003.61003.67003.64956,050,100
Aug 28, 20243.58003.63003.55003.58003.56008,465,100
Aug 27, 20243.67003.68003.61003.62003.59987,958,300
Aug 26, 20243.68003.75003.68003.69003.66946,094,500
Aug 23, 20243.50003.64003.50003.62003.59986,194,800
Aug 22, 20243.48003.53003.45003.47003.45066,926,200
Aug 21, 20243.51003.53003.44003.48003.46059,206,300
Aug 20, 20243.57003.57003.46003.47003.450610,164,300
Aug 19, 20243.61003.69003.57003.58003.56007,990,100
Aug 16, 20243.56003.64003.56003.59003.56995,871,500
Aug 15, 20243.58003.67003.57003.61003.58987,376,300
Aug 14, 20243.49003.56003.49003.54003.52028,089,400
Aug 13, 20243.49003.52003.44003.49003.470510,589,300
Aug 12, 20243.36003.55003.36003.51003.490410,329,800
Aug 9, 20243.34003.37003.29003.33003.31146,670,600
Aug 8, 20243.24003.36003.24003.33003.31149,265,200
Aug 7, 20243.31003.33003.21003.22003.202012,717,900
Aug 6, 20243.17003.25003.14003.20003.182113,946,600
Aug 5, 20243.07003.23003.00003.14003.122410,330,600
Aug 2, 20243.46003.48003.17003.23003.211918,344,300
Aug 1, 20243.72003.74003.47003.52003.500319,539,900
Jul 31, 20243.63003.76003.61003.70003.679314,776,100
Jul 30, 20243.46003.60003.45003.53003.510315,280,000
Jul 29, 20243.46003.60003.45003.49003.470519,705,400
Jul 26, 20243.58003.62003.33003.43003.410825,923,200
Jul 25, 20243.56003.67003.48003.67003.649514,224,300
Jul 24, 20243.66003.69003.58003.59003.569915,662,300
Jul 23, 20243.67003.69003.57003.63003.609713,069,800
Jul 22, 20243.68003.74003.61003.72003.699211,670,600
Jul 19, 20243.63003.75003.59003.71003.689314,613,300
Jul 18, 20243.71003.76003.65003.66003.63956,285,800
Jul 17, 20243.80003.84003.70003.71003.689312,261,800
Jul 16, 20243.74003.81003.74003.76003.73908,142,700
Jul 15, 20243.74003.84003.70003.80003.778710,344,900
Jul 12, 20243.77003.80003.68003.72003.699211,614,500
Jul 11, 20243.64003.78003.62003.74003.71919,671,600
Jul 10, 20243.52003.66003.51003.63003.60978,193,800
Jul 9, 20243.52003.61003.51003.51003.49049,122,200
Jul 8, 20243.51003.56003.49003.56003.54017,280,700
Jul 5, 20243.63003.65003.51003.55003.53019,190,600
Jul 3, 20243.57003.64003.57003.61003.58988,224,900
Jul 2, 20243.54003.60003.49003.56003.540110,908,500
Jul 1, 20243.50003.52003.44003.51003.49044,647,000
Jun 28, 20243.50003.52003.43003.48003.46058,867,600
Jun 27, 20243.42003.49003.42003.48003.460510,553,300
Jun 26, 20243.42003.44003.35003.38003.36116,200,900
Jun 25, 20243.41003.48003.40003.44003.42087,002,600
Jun 24, 20243.29003.46003.27003.45003.43077,765,900
Jun 21, 20243.31003.32003.23003.25003.23187,071,500
Jun 20, 20243.31003.37003.30003.31003.29155,293,200
Jun 18, 20243.23003.37003.23003.30003.28157,941,000
Jun 17, 20243.17003.24003.12003.22003.20207,065,300
Jun 14, 2024 0.0160 Dividend
Jun 14, 20243.24003.26003.14003.17003.15237,213,100
Jun 13, 20243.36003.36003.23003.26003.22596,676,000
Jun 12, 20243.44003.49003.35003.36003.32488,146,800
Jun 11, 20243.40003.42003.34003.39003.35456,522,900
Jun 10, 20243.34003.45003.33003.42003.38427,190,200
Jun 7, 20243.36003.42003.33003.33003.29515,124,300
Jun 6, 20243.39003.42003.36003.41003.37437,556,900
Jun 5, 20243.33003.37003.29003.34003.30506,844,700
Jun 4, 20243.37003.37003.27003.33003.295111,767,700
Jun 3, 20243.69003.69003.35003.43003.394115,261,200
May 31, 20243.66003.71003.63003.68003.64158,429,100
May 30, 20243.60003.69003.57003.63003.59208,792,400
May 29, 20243.67003.72003.58003.60003.56239,203,600
May 28, 20243.50003.70003.49003.69003.651412,068,700
May 24, 20243.38003.50003.38003.45003.41395,874,900
May 23, 20243.42003.48003.34003.35003.31496,953,300
May 22, 20243.46003.46003.35003.39003.35458,226,800
May 21, 20243.48003.50003.43003.46003.42386,254,700
May 20, 20243.49003.58003.49003.50003.46333,619,500
May 17, 20243.46003.50003.44003.49003.45354,418,100
May 16, 20243.45003.49003.43003.44003.40407,298,300
May 15, 20243.44003.45003.29003.42003.38429,588,000
May 14, 20243.40003.49003.39003.43003.39417,696,700
May 13, 20243.49003.52003.40003.45003.41399,027,500
May 10, 20243.60003.78003.44003.45003.413920,047,400
May 9, 20243.71003.78003.70003.74003.70087,687,000
May 8, 20243.66003.71003.61003.71003.67119,762,200
May 7, 20243.71003.74003.66003.69003.65147,475,200
May 6, 20243.57003.83003.56003.72003.681014,470,100
May 3, 20243.58003.61003.48003.53003.493010,244,400
May 2, 20243.55003.62003.51003.56003.522711,978,900
May 1, 20243.66003.69003.47003.52003.483113,867,700
Apr 30, 20243.90003.92003.70003.71003.671117,593,000
Apr 29, 20243.93003.96003.86003.95003.90868,919,500
Apr 26, 20243.90003.95003.85003.93003.88887,505,600
Apr 25, 20243.82003.91003.76003.90003.85929,956,400
Apr 24, 20243.79003.82003.75003.81003.77018,316,400
Apr 23, 20243.64003.80003.62003.80003.76029,936,900
Apr 22, 20243.63003.70003.57003.65003.61187,447,600
Apr 19, 20243.62003.76003.62003.63003.592011,311,700
Apr 18, 20243.62003.69003.60003.62003.582110,294,200
Apr 17, 20243.66003.76003.60003.62003.582114,078,700
Apr 16, 20243.63003.72003.61003.66003.621712,842,100
Apr 15, 20243.78003.79003.65003.65003.611813,873,400
Apr 12, 20243.89003.96003.76003.77003.730512,847,000
Apr 11, 20243.90003.93003.81003.83003.789913,680,700

Related Tickers

VRN Veren Inc.
5.73
+4.77%
 
ATH.TO Athabasca Oil Corporation
4.5400
+1.34%
 
MEG.TO MEG Energy Corp.
19.49
+0.08%
 
TVE.TO Tamarack Valley Energy Ltd.
3.5700
+1.13%
 
VET Vermilion Energy Inc.
6.10
+6.19%
 
VRN.TO Veren Inc.
7.97
+4.53%
 
WCP.TO Whitecap Resources Inc.
7.71
+3.49%
 
VET.TO Vermilion Energy Inc.
8.46
+5.62%
 
BIR.TO Birchcliff Energy Ltd.
5.65
+2.91%
 
TOU.TO Tourmaline Oil Corp.
59.51
+4.40%