Free Trial

Baytex Energy (BTE) Stock Chart & Stock Price History

→ Elon Musk’s Final Masterpiece: “X-9840” (From Paradigm Press) (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
+6.14%
1 Month
Performance
-1.76%
3 Month
Performance
+15.70%
6 Month
Performance
-4.21%
Year-To-Date
Performance
+14.38%
1 Year
Performance
+17.06%
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
Trump’s arrest is phase one
In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election…
To get all the details, go here now.

BTE Stock Chart for Friday, May, 31, 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 AI company to buy (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
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
02/29/2024C$4.71C$4.33
-8.07%		C$4.57C$4.2814.57 million shsC$3.66 billion

Related Companies:
This page (TSE:BTE) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Bill Clinton Backing Biden Replacement???
The Freeport Society
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
Dems have chosen Biden replacement?
Paradigm Press
Gold Set to EXPLODE!
Gold Safe Exchange
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media