Free Trial
→ 625,000% Gain (From Crypto Swap Profits) (Ad) Free BTE Stock Alerts

Baytex Energy (BTE) Stock Chart & Stock Price History

C$4.75
-0.31 (-6.13%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

Baytex Energy Stock Price Performance

5 Day
Performance
-6.50%
1 Month
Performance
+2.59%
3 Month
Performance
-11.38%
6 Month
Performance
+9.20%
Year-To-Date
Performance
+8.45%
1 Year
Performance
-2.66%
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 Crypto Swap Profits
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.
>> Dive into the Workshop Here

BTE Stock Chart for Friday, July, 26, 2024

BTE Chart by TradingView

Baytex Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024C$5.06C$4.75
-6.13%		C$4.92C$4.6113.23 million shsC$3.90 billion
07/25/2024C$4.95C$5.06
+2.22%		C$5.06C$4.824.80 million shsC$4.16 billion
07/24/2024C$4.98C$4.95
-0.60%		C$5.09C$4.953.86 million shsC$4.07 billion
07/23/2024C$5.11C$4.98
-2.54%		C$5.08C$4.925.19 million shsC$4.09 billion
07/22/2024C$5.08C$5.11
+0.59%		C$5.14C$4.983.27 million shsC$4.20 billion
07/19/2024C$5.04C$5.08
+0.79%		C$5.14C$4.934.58 million shsC$4.17 billion
07/18/2024C$5.08C$5.04
-0.79%		C$5.15C$5.013.58 million shsC$4.14 billion
07/17/2024C$5.15C$5.08
-1.36%		C$5.24C$5.064.87 million shsC$4.17 billion
07/16/2024C$5.20C$5.15
-0.96%		C$5.21C$5.114.89 million shsC$4.23 billion
07/15/2024C$5.07C$5.20
+2.56%		C$5.25C$5.045.24 million shsC$4.27 billion
07/12/2024C$5.08C$5.07
-0.20%		C$5.17C$5.025.55 million shsC$4.16 billion
07/11/2024C$4.94C$5.08
+2.83%		C$5.14C$4.925.22 million shsC$4.17 billion
07/10/2024C$4.78C$4.94
+3.35%		C$4.98C$4.794.87 million shsC$4.06 billion
07/09/2024C$4.85C$4.78
-1.44%		C$4.92C$4.782.40 million shsC$3.93 billion
07/08/2024C$4.82C$4.85
+0.62%		C$4.86C$4.762.09 million shsC$3.98 billion
07/05/2024C$4.92C$4.82
-2.03%		C$4.97C$4.795.74 million shsC$3.96 billion
07/04/2024C$4.91C$4.92
+0.20%		C$4.94C$4.891.10 million shsC$4.04 billion
07/03/2024C$4.86C$4.91
+1.03%		C$4.95C$4.872.64 million shsC$4.03 billion
07/02/2024C$4.74C$4.86
+2.53%		C$4.93C$4.764.19 million shsC$3.99 billion
07/01/2024C$4.74C$4.74C$4.82C$4.712.32 million shsC$3.89 billion
06/28/2024C$4.74C$4.74C$4.82C$4.712.32 million shsC$3.89 billion
06/27/2024C$4.63C$4.74
+2.38%		C$4.76C$4.685.33 million shsC$3.89 billion
06/26/2024C$4.68C$4.63
-1.07%		C$4.72C$4.582.37 million shsC$3.80 billion
06/25/2024C$4.69C$4.68
-0.21%		C$4.75C$4.654.87 million shsC$3.84 billion
06/24/2024C$4.47C$4.69
+4.92%		C$4.72C$4.485.06 million shsC$3.85 billion
06/21/2024C$4.54C$4.47
-1.54%		C$4.55C$4.426.01 million shsC$3.67 billion
06/20/2024C$4.52C$4.54
+0.44%		C$4.60C$4.512.61 million shsC$3.73 billion
06/19/2024C$4.52C$4.52C$4.55C$4.47997,415 shsC$3.71 billion
06/18/2024C$4.44C$4.52
+1.80%		C$4.62C$4.455.42 million shsC$3.71 billion
06/17/2024C$4.38C$4.44
+1.37%		C$4.45C$4.293.44 million shsC$3.65 billion
06/14/2024C$4.48C$4.38
-2.23%		C$4.48C$4.323.49 million shsC$3.60 billion
06/13/2024C$4.62C$4.48
-3.03%		C$4.60C$4.443.75 million shsC$3.68 billion
06/12/2024C$4.64C$4.62
-0.43%		C$4.77C$4.606.40 million shsC$3.79 billion
06/11/2024C$4.73C$4.64
-1.90%		C$4.71C$4.602.71 million shsC$3.81 billion
06/10/2024C$4.59C$4.73
+3.05%		C$4.75C$4.593.87 million shsC$3.88 billion
06/07/2024C$4.66C$4.59
-1.50%		C$4.68C$4.581.95 million shsC$3.77 billion
06/06/2024C$4.59C$4.66
+1.53%		C$4.68C$4.605.88 million shsC$3.83 billion
06/05/2024C$4.55C$4.59
+0.88%		C$4.61C$4.534.03 million shsC$3.77 billion
06/04/2024C$4.68C$4.55
-2.78%		C$4.61C$4.486.41 million shsC$3.74 billion
06/03/2024C$5.01C$4.68
-6.59%		C$5.01C$4.5810.18 million shsC$3.84 billion
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

>> Dive into the Workshop Here
05/31/2024C$4.96C$5.01
+1.01%		C$5.05C$4.954.58 million shsC$4.11 billion
05/30/2024C$4.93C$4.96
+0.61%		C$5.03C$4.893.92 million shsC$4.07 billion
05/29/2024C$5.04C$4.93
-2.18%		C$5.08C$4.913.59 million shsC$4.05 billion
05/28/2024C$4.79C$5.04
+5.22%		C$5.05C$4.796.40 million shsC$4.14 billion
05/27/2024C$4.72C$4.79
+1.48%		C$4.82C$4.771.91 million shsC$3.93 billion
05/24/2024C$4.62C$4.72
+2.16%		C$4.77C$4.623.91 million shsC$3.88 billion
05/23/2024C$4.64C$4.62
-0.43%		C$4.74C$4.595.13 million shsC$3.79 billion
05/22/2024C$4.73C$4.64
-1.90%		C$4.71C$4.594.04 million shsC$3.81 billion
05/21/2024C$4.75C$4.73
-0.42%		C$4.77C$4.692.83 million shsC$3.89 billion
05/20/2024C$4.75C$4.75C$4.77C$4.692.40 million shsC$3.90 billion
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

Related Companies:
This page (TSE:BTE) was last updated on 7/26/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
We recommended Nvidia in 2016, now we’re recommending this…
The AI boom is just getting started. And the real wealth has still to be made…
Porter & Company | Sponsored
NEW AI developed by trader who won 1,129% (in 2 days)
Earlier this year one legendary trader captured a 1,129% win (in just 2 days) ... LIVE in front of thousands o...
Monument Traders Alliance | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock i...
Timothy Sykes | Sponsored
Grab a pen and write down this ticker - here's why
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
Brace Yourself: Experts calling for Bitcoin to hit $100k
For the past few months, Bitcoin has been trading flat… It's been stuck around the $60,000 to $72,000 range...
Crypto 101 Media | Sponsored