Date	Open	High	Low	Close	Volume	Change (%)
Jun 13, 2024	3.337	3.337	3.208	3.237	6,722,411	-0.10(-2.98%)
Jun 12, 2024	3.416	3.466	3.327	3.337	8,203,377	-0.03(-0.88%)
Jun 11, 2024	3.377	3.396	3.312	3.367	6,568,097	-0.03(-0.88%)
Jun 10, 2024	3.317	3.426	3.307	3.396	7,240,132	+0.09(+2.70%)
Jun 07, 2024	3.337	3.391	3.307	3.307	5,159,904	-0.08(-2.35%)
Jun 06, 2024	3.367	3.396	3.337	3.386	7,609,430	+0.07(+2.10%)
Jun 05, 2024	3.307	3.347	3.267	3.317	6,892,223	+0.01(+0.30%)
Jun 04, 2024	3.347	3.347	3.242	3.307	11,849,438	-0.10(-2.92%)
Jun 03, 2024	3.665	3.665	3.327	3.406	15,367,223	-0.25(-6.79%)
May 31, 2024	3.635	3.684	3.605	3.655	8,487,715	+0.05(+1.38%)
May 30, 2024	3.575	3.665	3.545	3.605	8,853,470	+0.03(+0.83%)
May 29, 2024	3.645	3.694	3.555	3.575	9,267,578	-0.09(-2.44%)
May 28, 2024	3.476	3.674	3.466	3.665	12,150,571	+0.24(+6.96%)
May 24, 2024	3.357	3.476	3.357	3.426	5,916,829	+0.10(+2.99%)
May 23, 2024	3.396	3.456	3.317	3.327	7,001,678	-0.04(-1.18%)
May 22, 2024	3.436	3.436	3.327	3.367	8,283,970	-0.07(-2.02%)
May 21, 2024	3.456	3.476	3.406	3.436	6,298,155	-0.04(-1.14%)
May 20, 2024	3.466	3.555	3.466	3.476	3,644,676	+0.01(+0.29%)
May 17, 2024	3.436	3.476	3.416	3.466	4,448,774	+0.05(+1.45%)
May 16, 2024	3.426	3.466	3.406	3.416	7,349,051	+0.02(+0.58%)
May 15, 2024	3.416	3.421	3.267	3.396	9,654,663	-0.01(-0.29%)
May 14, 2024	3.377	3.466	3.367	3.406	7,750,153	-0.02(-0.58%)
May 13, 2024	3.466	3.496	3.377	3.426	9,090,242	+0.00(+0.00%)
May 10, 2024	3.575	3.754	3.416	3.426	20,186,846	-0.29(-7.75%)
May 09, 2024	3.684	3.754	3.674	3.714	7,739,208	+0.03(+0.81%)
May 08, 2024	3.635	3.684	3.585	3.684	9,830,097	+0.02(+0.54%)
May 07, 2024	3.684	3.714	3.635	3.665	7,527,264	-0.03(-0.81%)
May 06, 2024	3.545	3.804	3.535	3.694	14,570,387	+0.19(+5.38%)
May 03, 2024	3.555	3.585	3.456	3.506	10,315,582	-0.03(-0.84%)
May 02, 2024	3.526	3.595	3.486	3.535	12,062,172	+0.04(+1.14%)
May 01, 2024	3.635	3.665	3.444	3.496	13,964,076	-0.19(-5.12%)
Apr 30, 2024	3.873	3.893	3.674	3.684	17,714,946	-0.24(-6.08%)
Apr 29, 2024	3.903	3.933	3.836	3.923	9,033,265	+0.02(+0.51%)
Apr 26, 2024	3.873	3.918	3.823	3.903	7,557,779	+0.03(+0.77%)
Apr 25, 2024	3.794	3.883	3.734	3.873	10,025,592	+0.09(+2.36%)
Apr 24, 2024	3.764	3.794	3.724	3.784	8,374,171	+0.01(+0.26%)
Apr 23, 2024	3.615	3.774	3.595	3.774	10,005,923	+0.15(+4.11%)
Apr 22, 2024	3.605	3.674	3.545	3.625	7,499,362	+0.02(+0.55%)
Apr 19, 2024	3.595	3.734	3.590	3.605	11,556,862	+0.01(+0.28%)
Apr 18, 2024	3.595	3.660	3.575	3.595	10,365,985	+0.00(+0.00%)
Apr 17, 2024	3.635	3.734	3.575	3.595	14,176,628	-0.04(-1.09%)
Apr 16, 2024	3.605	3.694	3.585	3.635	12,931,416	+0.01(+0.27%)
Apr 15, 2024	3.754	3.764	3.625	3.625	13,969,835	-0.12(-3.18%)
Apr 12, 2024	3.863	3.928	3.729	3.744	12,936,270	-0.06(-1.57%)
Apr 11, 2024	3.873	3.903	3.784	3.804	13,775,731	-0.08(-2.05%)
Apr 10, 2024	3.744	3.918	3.729	3.883	15,208,444	+0.13(+3.44%)
Apr 09, 2024	3.873	3.903	3.754	3.754	8,846,768	-0.12(-3.08%)
Apr 08, 2024	3.962	4.017	3.833	3.873	10,344,631	-0.12(-2.99%)
Apr 05, 2024	4.022	4.050	3.953	3.992	8,016,433	-0.01(-0.25%)
Apr 04, 2024	3.972	4.032	3.915	4.002	11,990,065	+0.04(+1.00%)
Apr 03, 2024	3.913	3.988	3.893	3.962	12,409,436	+0.09(+2.31%)
Apr 02, 2024	3.724	3.893	3.704	3.873	16,306,871	+0.19(+5.12%)
Apr 01, 2024	3.615	3.704	3.565	3.684	10,955,757	+0.08(+2.20%)
Mar 28, 2024	3.516	3.610	3.610	3.605	6,914,462	+0.13(+3.71%)
Mar 27, 2024	3.396	3.506	3.377	3.476	14,169,389	+0.06(+1.74%)
Mar 26, 2024	3.575	3.575	3.396	3.416	12,284,802	-0.13(-3.64%)
Mar 25, 2024	3.476	3.595	3.476	3.545	8,399,839	+0.09(+2.59%)
Mar 22, 2024	3.516	3.535	3.421	3.456	6,362,832	-0.07(-1.97%)
Mar 21, 2024	3.496	3.565	3.456	3.526	6,764,183	+0.01(+0.28%)
Mar 20, 2024	3.396	3.535	3.357	3.516	9,765,037	+0.09(+2.61%)
Mar 19, 2024	3.357	3.486	3.327	3.426	8,872,389	+0.07(+2.07%)
Mar 18, 2024	3.327	3.357	3.257	3.357	6,247,471	+0.04(+1.20%)
Mar 15, 2024	3.257	3.347	3.247	3.317	8,519,212	+0.04(+1.21%)
Mar 14, 2024	3.237	3.287	3.218	3.277	6,018,413	+0.03(+0.92%)
Mar 13, 2024	3.188	3.272	3.178	3.247	5,594,173	+0.09(+2.83%)
Mar 12, 2024	3.128	3.168	3.113	3.158	4,404,298	+0.01(+0.32%)
Mar 11, 2024	3.138	3.168	3.079	3.148	7,019,803	-0.01(-0.31%)
Mar 08, 2024	3.188	3.208	3.138	3.158	8,463,445	-0.02(-0.62%)
Mar 07, 2024	3.168	3.228	3.148	3.178	9,414,778	+0.01(+0.31%)
Mar 06, 2024	3.098	3.237	3.084	3.168	13,615,644	+0.11(+3.57%)
Mar 05, 2024	3.098	3.153	3.039	3.059	11,890,624	-0.03(-0.96%)
Mar 04, 2024	3.228	3.247	3.079	3.089	15,433,668	-0.12(-3.72%)
Mar 01, 2024	3.218	3.337	3.198	3.208	19,658,328	+0.04(+1.25%)
Feb 29, 2024	3.367	3.386	3.138	3.168	17,715,148	-0.26(-7.54%)
Feb 28, 2024	3.476	3.526	3.399	3.426	8,909,688	-0.04(-1.15%)
Feb 27, 2024	3.436	3.503	3.431	3.466	7,788,751	+0.05(+1.45%)
Feb 26, 2024	3.367	3.426	3.337	3.416	6,026,686	+0.04(+1.18%)
Feb 23, 2024	3.386	3.396	3.307	3.377	8,869,506	-0.04(-1.16%)
Feb 22, 2024	3.347	3.436	3.321	3.416	11,452,939	+0.05(+1.48%)
Feb 21, 2024	3.267	3.386	3.257	3.367	6,986,941	+0.11(+3.35%)
Feb 20, 2024	3.287	3.307	3.228	3.257	7,647,102	-0.04(-1.21%)
Feb 16, 2024	3.297	3.307	3.233	3.297	7,979,056	+0.01(+0.30%)
Feb 15, 2024	3.108	3.297	3.108	3.287	13,521,473	+0.20(+6.43%)
Feb 14, 2024	3.128	3.228	3.079	3.089	9,445,859	-0.01(-0.32%)
Feb 13, 2024	3.188	3.188	3.069	3.098	10,839,649	-0.09(-2.80%)
Feb 12, 2024	3.069	3.208	3.069	3.188	9,103,325	+0.12(+3.88%)
Feb 09, 2024	3.098	3.128	3.069	3.069	7,086,902	-0.01(-0.32%)
Feb 08, 2024	3.039	3.098	3.019	3.079	5,929,886	+0.06(+1.97%)
Feb 07, 2024	3.009	3.029	2.945	3.019	8,620,308	+0.03(+1.00%)
Feb 06, 2024	2.969	3.049	2.950	2.989	7,133,728	+0.04(+1.35%)
Feb 05, 2024	2.979	2.979	2.900	2.950	10,504,662	-0.03(-1.00%)
Feb 02, 2024	3.069	3.069	2.979	2.979	7,494,355	-0.09(-2.91%)
Feb 01, 2024	3.188	3.223	3.033	3.069	13,099,840	-0.09(-2.83%)
Jan 31, 2024	3.247	3.247	3.148	3.158	6,506,169	-0.10(-3.05%)
Jan 30, 2024	3.128	3.267	3.120	3.257	8,070,864	+0.09(+2.82%)
Jan 29, 2024	3.188	3.193	3.118	3.168	7,536,796	-0.05(-1.54%)
Jan 26, 2024	3.168	3.218	3.098	3.218	8,654,694	+0.04(+1.25%)
Jan 25, 2024	3.108	3.188	3.079	3.178	9,524,637	+0.09(+2.89%)
Jan 24, 2024	3.079	3.113	3.039	3.089	7,461,855	+0.03(+0.97%)
Jan 23, 2024	2.999	3.059	2.979	3.059	8,568,909	+0.05(+1.65%)
Jan 22, 2024	2.969	3.049	2.940	3.009	7,326,152	+0.03(+1.00%)
Jan 19, 2024	2.979	2.989	2.920	2.979	6,514,786	+0.01(+0.33%)
Jan 18, 2024	3.009	3.009	2.940	2.969	6,849,619	-0.02(-0.66%)
Jan 17, 2024	2.999	3.029	2.940	2.989	11,398,019	-0.04(-1.31%)
Jan 16, 2024	3.108	3.138	3.029	3.029	6,807,962	-0.07(-2.24%)
Jan 12, 2024	3.188	3.217	3.089	3.098	6,642,540	-0.03(-0.95%)
Jan 11, 2024	3.138	3.178	3.089	3.128	6,235,826	+0.00(+0.00%)
Jan 10, 2024	3.168	3.188	3.098	3.128	6,054,677	-0.03(-0.94%)
Jan 09, 2024	3.218	3.218	3.118	3.158	8,208,228	-0.04(-1.24%)
Jan 08, 2024	3.228	3.237	3.141	3.198	9,494,143	-0.11(-3.30%)
Jan 05, 2024	3.337	3.352	3.267	3.307	7,235,138	+0.01(+0.30%)
Jan 04, 2024	3.426	3.436	3.277	3.297	7,836,863	-0.09(-2.64%)
Jan 03, 2024	3.277	3.416	3.267	3.386	9,541,246	+0.12(+3.65%)
Jan 02, 2024	3.297	3.357	3.257	3.267	6,904,031	-0.03(-0.90%)
Dec 29, 2023	3.287	3.347	3.267	3.297	7,957,285	+0.02(+0.61%)
Dec 28, 2023	3.297	3.347	3.277	3.277	6,334,983	-0.04(-1.20%)
Dec 27, 2023	3.386	3.406	3.307	3.317	7,382,436	-0.07(-2.05%)
Dec 26, 2023	3.377	3.396	3.317	3.386	5,732,640	+0.06(+1.79%)
Dec 22, 2023	3.416	3.426	3.307	3.327	11,743,613	-0.05(-1.47%)
Dec 21, 2023	3.337	3.406	3.317	3.377	8,458,781	+0.06(+1.80%)
Dec 20, 2023	3.406	3.466	3.307	3.317	9,899,798	-0.06(-1.76%)
Dec 19, 2023	3.297	3.377	3.277	3.377	7,148,792	+0.10(+3.03%)
Dec 18, 2023	3.337	3.406	3.257	3.277	6,508,762	+0.02(+0.61%)
Dec 15, 2023	3.317	3.337	3.228	3.257	8,849,880	-0.07(-2.09%)
Dec 14, 2023	3.267	3.367	3.257	3.327	8,087,596	+0.17(+5.43%)
Dec 13, 2023	3.057	3.165	3.008	3.156	9,309,155	+0.10(+3.23%)
Dec 12, 2023	3.087	3.096	2.988	3.057	8,345,676	-0.09(-2.82%)
Dec 11, 2023	3.215	3.234	3.126	3.146	6,477,497	-0.09(-2.74%)
Dec 08, 2023	3.195	3.264	3.156	3.234	11,806,441	+0.10(+3.14%)
Dec 07, 2023	3.205	3.225	3.067	3.136	13,599,929	-0.05(-1.55%)
Dec 06, 2023	3.274	3.358	3.175	3.185	15,149,679	-0.25(-7.18%)
Dec 05, 2023	3.550	3.589	3.432	3.432	8,133,986	-0.16(-4.40%)
Dec 04, 2023	3.698	3.708	3.570	3.589	9,435,017	-0.15(-3.96%)
Dec 01, 2023	3.767	3.846	3.728	3.737	10,669,061	-0.06(-1.56%)
Nov 30, 2023	3.826	3.925	3.728	3.797	12,088,249	+0.02(+0.52%)
Nov 29, 2023	3.777	3.826	3.713	3.777	6,901,964	+0.04(+1.06%)
Nov 28, 2023	3.767	3.846	3.728	3.737	8,372,223	+0.00(+0.00%)
Nov 27, 2023	3.718	3.782	3.698	3.737	5,672,452	-0.04(-1.04%)
Nov 24, 2023	3.718	3.821	3.718	3.777	2,526,768	+0.04(+1.06%)
Nov 22, 2023	3.649	3.767	3.649	3.737	8,941,770	-0.08(-2.07%)
Nov 21, 2023	3.866	3.885	3.806	3.816	5,167,251	-0.08(-2.03%)
Nov 20, 2023	3.935	3.954	3.875	3.895	5,670,444	+0.02(+0.51%)
Nov 17, 2023	3.797	3.905	3.787	3.875	7,405,716	+0.16(+4.24%)
Nov 16, 2023	3.797	3.816	3.619	3.718	10,106,585	-0.13(-3.33%)
Nov 15, 2023	3.905	3.973	3.836	3.846	9,292,935	-0.09(-2.26%)
Nov 14, 2023	3.974	3.994	3.895	3.935	10,477,400	+0.04(+1.01%)
Nov 13, 2023	4.004	4.043	3.885	3.895	10,929,713	-0.11(-2.71%)
Nov 10, 2023	3.905	4.013	3.875	4.004	8,651,346	+0.16(+4.10%)
Nov 09, 2023	3.846	3.989	3.826	3.846	10,543,112	+0.06(+1.56%)
Nov 08, 2023	3.944	3.944	3.737	3.787	13,594,533	-0.17(-4.24%)
Nov 07, 2023	4.092	4.102	3.944	3.954	13,344,275	-0.28(-6.53%)
Nov 06, 2023	4.457	4.457	4.201	4.230	11,046,803	-0.14(-3.16%)
Nov 03, 2023	4.576	4.585	4.270	4.368	14,779,213	-0.10(-2.21%)
Nov 02, 2023	4.319	4.495	4.290	4.467	14,663,569	+0.17(+3.90%)
Nov 01, 2023	4.290	4.408	4.250	4.299	8,190,513	+0.04(+0.93%)
Oct 31, 2023	4.280	4.388	4.211	4.260	8,089,305	+0.01(+0.23%)
Oct 30, 2023	4.290	4.339	4.161	4.250	8,086,030	-0.03(-0.69%)
Oct 27, 2023	4.299	4.364	4.181	4.280	8,420,061	+0.01(+0.23%)
Oct 26, 2023	4.240	4.329	4.142	4.270	8,658,448	-0.01(-0.23%)
Oct 25, 2023	4.280	4.344	4.201	4.280	6,611,342	-0.02(-0.46%)
Oct 24, 2023	4.349	4.368	4.260	4.299	5,521,718	-0.06(-1.36%)
Oct 23, 2023	4.388	4.455	4.309	4.359	6,855,859	-0.10(-2.21%)
Oct 20, 2023	4.536	4.585	4.430	4.457	9,494,752	-0.08(-1.74%)
Oct 19, 2023	4.290	4.561	4.250	4.536	15,482,436	+0.19(+4.31%)
Oct 18, 2023	4.339	4.413	4.324	4.349	7,512,021	+0.04(+0.92%)
Oct 17, 2023	4.230	4.398	4.230	4.309	7,407,010	+0.02(+0.46%)
Oct 16, 2023	4.319	4.329	4.191	4.290	5,291,668	+0.00(+0.00%)
Oct 13, 2023	4.211	4.319	4.186	4.290	8,268,605	+0.20(+4.82%)
Oct 12, 2023	4.161	4.171	4.043	4.092	8,083,242	-0.02(-0.48%)
Oct 11, 2023	4.073	4.142	3.974	4.112	8,151,920	+0.00(+0.00%)
Oct 10, 2023	4.092	4.152	4.083	4.112	7,329,382	+0.02(+0.48%)
Oct 09, 2023	4.063	4.191	4.053	4.092	6,587,550	+0.20(+5.06%)
Oct 06, 2023	3.816	3.959	3.718	3.895	10,260,246	+0.09(+2.33%)
Oct 05, 2023	3.728	3.856	3.708	3.806	11,197,093	+0.03(+0.78%)
Oct 04, 2023	3.994	3.994	3.757	3.777	13,638,483	-0.29(-7.04%)
Oct 03, 2023	4.004	4.112	3.964	4.063	11,677,645	+0.01(+0.24%)
Oct 02, 2023	4.359	4.378	4.013	4.053	14,108,759	-0.30(-6.80%)
Sep 29, 2023	4.329	4.428	4.285	4.349	17,121,306	+0.10(+2.32%)
Sep 28, 2023	4.290	4.319	4.211	4.250	7,107,788	-0.01(-0.23%)
Sep 27, 2023	4.221	4.319	4.161	4.260	11,026,923	+0.14(+3.35%)
Sep 26, 2023	4.102	4.191	4.073	4.122	10,360,673	-0.01(-0.24%)
Sep 25, 2023	3.984	4.161	4.122	4.132	8,153,437	+0.16(+3.97%)
Sep 22, 2023	4.004	4.073	3.935	3.974	9,422,059	+0.01(+0.25%)
Sep 21, 2023	4.083	4.112	3.944	3.964	8,523,932	-0.10(-2.43%)
Sep 20, 2023	4.152	4.249	4.063	4.063	11,196,344	-0.09(-2.14%)
Sep 19, 2023	4.319	4.349	4.122	4.152	35,298,088	-0.12(-2.77%)
Sep 18, 2023	4.309	4.339	4.260	4.270	9,884,006	+0.00(+0.00%)
Sep 15, 2023	4.319	4.349	4.243	4.270	7,338,937	-0.05(-1.14%)
Sep 14, 2023	4.319	4.368	4.299	4.319	6,352,273	+0.10(+2.40%)
Sep 13, 2023	4.306	4.316	4.170	4.218	6,118,386	-0.06(-1.38%)
Sep 12, 2023	4.169	4.306	4.149	4.277	7,129,099	+0.20(+4.81%)
Sep 11, 2023	4.159	4.216	4.051	4.081	6,077,214	-0.04(-0.95%)
Sep 08, 2023	4.061	4.179	4.061	4.120	7,341,380	+0.08(+1.94%)
Sep 07, 2023	4.100	4.177	4.022	4.042	7,091,530	-0.13(-3.06%)
Sep 06, 2023	4.140	4.238	4.120	4.169	7,192,422	+0.05(+1.19%)
Sep 05, 2023	4.149	4.213	4.100	4.120	4,814,311	+0.02(+0.48%)
Sep 01, 2023	4.061	4.130	4.032	4.100	3,072,535	+0.11(+2.70%)
Aug 31, 2023	4.002	4.022	3.963	3.992	2,849,360	+0.03(+0.74%)
Aug 30, 2023	3.943	4.002	3.934	3.963	4,199,219	+0.05(+1.25%)
Aug 29, 2023	3.885	3.929	3.831	3.914	3,690,254	+0.06(+1.53%)
Aug 28, 2023	3.786	3.885	3.786	3.855	3,000,702	+0.09(+2.34%)
Aug 25, 2023	3.777	3.816	3.738	3.767	4,232,780	+0.03(+0.79%)
Aug 24, 2023	3.806	3.836	3.737	3.737	3,313,696	-0.06(-1.55%)
Aug 23, 2023	3.806	3.885	3.698	3.796	4,825,686	-0.05(-1.28%)
Aug 22, 2023	3.894	3.934	3.845	3.845	2,719,224	-0.04(-1.01%)
Aug 21, 2023	3.983	4.012	3.850	3.885	4,551,544	-0.04(-1.00%)
Aug 18, 2023	3.796	3.934	3.777	3.924	5,367,633	+0.09(+2.30%)
Aug 17, 2023	3.904	3.953	3.836	3.836	3,698,042	+0.02(+0.51%)
Aug 16, 2023	3.845	3.963	3.816	3.816	4,695,214	-0.03(-0.77%)
Aug 15, 2023	3.875	3.953	3.836	3.845	3,989,712	-0.13(-3.21%)
Aug 14, 2023	4.042	4.061	3.953	3.973	3,551,763	-0.10(-2.41%)
Aug 11, 2023	3.963	4.110	3.963	4.071	4,020,646	+0.08(+1.97%)
Aug 10, 2023	4.091	4.130	3.992	3.992	4,420,875	-0.09(-2.16%)
Aug 09, 2023	4.051	4.140	4.012	4.081	6,502,047	+0.10(+2.46%)
Aug 08, 2023	3.924	3.983	3.826	3.983	3,983,704	-0.01(-0.25%)
Aug 07, 2023	3.963	4.051	3.953	3.992	2,320,758	+0.02(+0.49%)
Aug 04, 2023	3.973	4.051	3.924	3.973	7,036,554	+0.02(+0.50%)
Aug 03, 2023	3.904	4.012	3.845	3.953	6,205,931	+0.07(+1.77%)
Aug 02, 2023	3.885	3.894	3.777	3.885	5,261,437	-0.02(-0.50%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Baytex Energy Corp (NY: BTE )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Baytex Energy Corp (NY: BTE )

Historical Prices

Sections

Services

Statesman Examiner