Free Trial

Baytex Energy (BTE) Stock Chart & Stock Price History

→ Who are Nvidia’s New Silent Partners? (From Weiss Ratings) (Ad)
Free BTE Stock Alerts
C$5.01
+0.05 (+1.01%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

Baytex Energy Stock Price Performance

5 Day
Performance
-0.60%
1 Month
Performance
+3.09%
3 Month
Performance
+14.38%
6 Month
Performance
-2.53%
Year-To-Date
Performance
+14.38%
1 Year
Performance
+7.28%
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
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

BTE Stock Chart for Sunday, June, 2, 2024

BTE Chart by TradingView

Baytex Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
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
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

Related Companies:
This page (TSE:BTE) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders