Free Trial

Baytex Energy (BTE) Stock Chart & Stock Price History

→ Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (From InvestorPlace) (Ad)
Free BTE Stock Alerts
C$4.75
+0.06 (+1.28%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

Baytex Energy Stock Price Performance

5 Day
Performance
+1.93%
1 Month
Performance
-5.00%
3 Month
Performance
+6.26%
6 Month
Performance
-12.04%
Year-To-Date
Performance
+8.45%
1 Year
Performance
+2.81%
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 Porter & Company
Obama’s Forever Term [exposed]
America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.
Start streaming it now at no cost here

BTE Stock Chart for Sunday, May, 19, 2024

BTE Chart by TradingView

Baytex Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024C$4.69C$4.75
+1.28%		C$4.77C$4.692.40 million shsC$3.90 billion
05/16/2024C$4.66C$4.69
+0.64%		C$4.75C$4.673.35 million shsC$3.85 billion
05/15/2024C$4.66C$4.66C$4.69C$4.504.41 million shsC$3.83 billion
05/14/2024C$4.73C$4.66
-1.48%		C$4.75C$4.623.80 million shsC$3.83 billion
05/13/2024C$4.72C$4.73
+0.21%		C$4.78C$4.656.06 million shsC$3.89 billion
05/10/2024C$5.13C$4.72
-7.99%		C$5.16C$4.7216.55 million shsC$3.88 billion
05/09/2024C$5.10C$5.13
+0.59%		C$5.17C$5.073.92 million shsC$4.22 billion
05/08/2024C$5.07C$5.10
+0.59%		C$5.10C$4.964.00 million shsC$4.19 billion
05/07/2024C$5.10C$5.07
-0.59%		C$5.12C$5.025.03 million shsC$4.17 billion
05/06/2024C$4.82C$5.10
+5.81%		C$5.22C$4.869.65 million shsC$4.19 billion
05/03/2024C$4.86C$4.82
-0.82%		C$4.92C$4.766.35 million shsC$3.96 billion
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
Obama’s Forever Term [exposed] (Ad)

America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.

Start streaming it now at no cost here
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
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

Related Companies:
This page (TSE:BTE) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
41 banks launch ‘crypto dollar’
Stansberry Research
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits