Free Trial

Baytex Energy (BTE) Stock Chart & Stock Price History

→ The AI stock to buy right now (From StockEarnings) (Ad)
Free BTE Stock Alerts
C$4.86
+0.02 (+0.41%)
(As of 05/2/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

Baytex Energy Stock Price Performance

5 Day
Performance
-9.33%
1 Month
Performance
-10.17%
3 Month
Performance
+19.70%
6 Month
Performance
-19.80%
Year-To-Date
Performance
+10.96%
1 Year
Performance
+6.11%
Receive BTE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Baytex Energy and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Urgent dollar warning
Your 2024 Election Money Blueprint Voters are angrier than ever, and it's likely to keep getting worse. The media and Wall Street keep declaring how great the economy supposedly is... but no one – besides the ultra-rich – seems to feel that way. Protect yourself with this one simple move today.
Find out for free here.

BTE Stock Chart for Friday, May, 3, 2024

BTE Chart by TradingView

Baytex Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2024C$4.84C$4.86
+0.41%		C$4.96C$4.816.06 million shsC$3.99 billion
05/01/2024C$5.10C$4.84
-5.10%		C$5.08C$4.797.34 million shsC$3.98 billion
04/30/2024C$5.40C$5.10
-5.56%		C$5.38C$5.096.00 million shsC$4.19 billion
04/29/2024C$5.36C$5.40
+0.75%		C$5.40C$5.283.64 million shsC$4.44 billion
04/26/2024C$5.33C$5.36
+0.56%		C$5.39C$5.273.85 million shsC$4.40 billion
04/25/2024C$5.23C$5.33
+1.91%		C$5.33C$5.163.48 million shsC$4.38 billion
04/24/2024C$5.20C$5.23
+0.58%		C$5.25C$5.154.04 million shsC$4.30 billion
04/23/2024C$5.01C$5.20
+3.79%		C$5.20C$4.985.70 million shsC$4.27 billion
04/22/2024C$5.00C$5.01
+0.20%		C$5.06C$4.913.27 million shsC$4.12 billion
04/19/2024C$4.98C$5.00
+0.40%		C$5.17C$4.985.42 million shsC$4.11 billion
04/18/2024C$4.98C$4.98C$5.07C$4.963.85 million shsC$4.09 billion
04/17/2024C$5.05C$4.98
-1.39%		C$5.18C$4.975.83 million shsC$4.09 billion
04/16/2024C$5.04C$5.05
+0.20%		C$5.13C$4.994.00 million shsC$4.15 billion
04/15/2024C$5.19C$5.04
-2.89%		C$5.20C$5.035.04 million shsC$4.14 billion
04/12/2024C$5.24C$5.19
-0.95%		C$5.45C$5.184.83 million shsC$4.26 billion
04/11/2024C$5.34C$5.24
-1.87%		C$5.37C$5.233.53 million shsC$4.31 billion
04/10/2024C$5.14C$5.34
+3.89%		C$5.39C$5.127.40 million shsC$4.39 billion
04/09/2024C$5.29C$5.14
-2.84%		C$5.34C$5.134.73 million shsC$4.22 billion
04/08/2024C$5.46C$5.29
-3.11%		C$5.49C$5.256.70 million shsC$4.35 billion
04/05/2024C$5.46C$5.46C$5.55C$5.435.32 million shsC$4.49 billion
04/04/2024C$5.41C$5.46
+0.92%		C$5.49C$5.334.65 million shsC$4.49 billion
04/03/2024C$5.30C$5.41
+2.08%		C$5.43C$5.327.55 million shsC$4.45 billion
04/02/2024C$5.05C$5.30
+4.95%		C$5.32C$5.087.81 million shsC$4.35 billion
04/01/2024C$4.89C$5.05
+3.27%		C$5.06C$4.884.38 million shsC$4.15 billion
03/29/2024C$4.89C$4.89C$4.94C$4.804.03 million shsC$4.02 billion
03/28/2024C$4.77C$4.89
+2.52%		C$4.94C$4.804.03 million shsC$4.02 billion
03/27/2024C$4.68C$4.77
+1.92%		C$4.79C$4.624.30 million shsC$3.92 billion
03/26/2024C$4.85C$4.68
-3.51%		C$4.89C$4.654.57 million shsC$3.85 billion
03/25/2024C$4.74C$4.85
+2.32%		C$4.91C$4.763.06 million shsC$3.99 billion
03/22/2024C$4.78C$4.74
-0.84%		C$4.81C$4.692.61 million shsC$3.89 billion
03/21/2024C$4.77C$4.78
+0.21%		C$4.84C$4.722.97 million shsC$3.93 billion
03/20/2024C$4.70C$4.77
+1.49%		C$4.80C$4.604.78 million shsC$3.92 billion
03/19/2024C$4.56C$4.70
+3.07%		C$4.76C$4.544.45 million shsC$3.86 billion
03/18/2024C$4.50C$4.56
+1.33%		C$4.56C$4.442.80 million shsC$3.75 billion
03/15/2024C$4.47C$4.50
+0.67%		C$4.54C$4.456.50 million shsC$3.70 billion
03/14/2024C$4.40C$4.47
+1.59%		C$4.48C$4.383.07 million shsC$3.67 billion
03/13/2024C$4.31C$4.40
+2.09%		C$4.44C$4.344.11 million shsC$3.62 billion
03/12/2024C$4.27C$4.31
+0.94%		C$4.31C$4.252.06 million shsC$3.54 billion
03/11/2024C$4.30C$4.27
-0.70%		C$4.30C$4.192.62 million shsC$3.51 billion
03/08/2024C$4.32C$4.30
-0.46%		C$4.34C$4.263.27 million shsC$3.53 billion
Urgent dollar warning (Ad)

Your 2024 Election Money Blueprint Voters are angrier than ever, and it's likely to keep getting worse. The media and Wall Street keep declaring how great the economy supposedly is... but no one – besides the ultra-rich – seems to feel that way. Protect yourself with this one simple move today.

Find out for free here.
03/07/2024C$4.32C$4.32C$4.36C$4.273.59 million shsC$3.65 billion
03/06/2024C$4.19C$4.32
+3.10%		C$4.40C$4.216.90 million shsC$3.65 billion
03/05/2024C$4.23C$4.19
-0.95%		C$4.30C$4.165.30 million shsC$3.54 billion
03/04/2024C$4.38C$4.23
-3.42%		C$4.43C$4.217.16 million shsC$3.58 billion
03/01/2024C$4.33C$4.38
+1.15%		C$4.56C$4.369.85 million shsC$3.70 billion
02/29/2024C$4.71C$4.33
-8.07%		C$4.57C$4.2814.57 million shsC$3.66 billion
02/28/2024C$4.73C$4.71
-0.42%		C$4.80C$4.663.56 million shsC$3.98 billion
02/27/2024C$4.65C$4.73
+1.72%		C$4.76C$4.673.48 million shsC$4.00 billion
02/26/2024C$4.60C$4.65
+1.09%		C$4.66C$4.552.20 million shsC$3.93 billion
02/23/2024C$4.64C$4.60
-0.86%		C$4.61C$4.503.14 million shsC$3.89 billion
02/22/2024C$4.57C$4.64
+1.53%		C$4.66C$4.525.20 million shsC$3.92 billion
02/21/2024C$4.43C$4.57
+3.16%		C$4.60C$4.424.23 million shsC$3.86 billion
02/20/2024C$4.47C$4.43
-0.89%		C$4.50C$4.392.37 million shsC$3.74 billion
02/19/2024C$4.47C$4.47C$4.50C$4.402.59 million shsC$3.78 billion
02/16/2024C$4.44C$4.47
+0.68%		C$4.50C$4.402.59 million shsC$3.78 billion
02/15/2024C$4.20C$4.44
+5.71%		C$4.47C$4.216.63 million shsC$3.75 billion
02/14/2024C$4.25C$4.20
-1.18%		C$4.40C$4.203.66 million shsC$3.55 billion
02/13/2024C$4.32C$4.25
-1.62%		C$4.31C$4.213.76 million shsC$3.59 billion
02/12/2024C$4.18C$4.32
+3.35%		C$4.34C$4.154.17 million shsC$3.65 billion
02/09/2024C$4.18C$4.18C$4.23C$4.162.24 million shsC$3.53 billion
02/08/2024C$4.09C$4.18
+2.20%		C$4.20C$4.103.50 million shsC$3.53 billion
02/07/2024C$4.07C$4.09
+0.49%		C$4.10C$4.002.69 million shsC$3.46 billion
02/06/2024C$4.03C$4.07
+0.99%		C$4.14C$4.032.89 million shsC$3.44 billion
02/05/2024C$4.06C$4.03
-0.74%		C$4.06C$3.963.48 million shsC$3.41 billion
02/02/2024C$4.14C$4.06
-1.93%		C$4.16C$4.054.65 million shsC$3.43 billion

Related Companies:
This page (TSE:BTE) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
The AI stock to buy right now
StockEarnings
Could Your Accounts Be Frozen?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Truth about Trump you’ve never heard
Porter & Company
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
New Trump Bombshell
The Freeport Society