Baytex Energy Corp. BTE
NYSE
$5,02+0,15 (+%3,08)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Tabloda en yeni 90 / 250 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-12 | $4,87 | +%1,25 | $4,89 | $4,93 | $4,84 | 9,03M |
| 2026-10-09 | $4,81 | +%1,48 | $4,75 | $4,88 | $4,68 | 18,38M |
| 2026-10-08 | $4,74 | +%3,49 | $4,70 | $4,77 | $4,66 | 18,30M |
| 2026-10-07 | $4,58 | -%2,35 | $4,71 | $4,76 | $4,55 | 25,11M |
| 2026-10-06 | $4,69 | +%0,21 | $4,66 | $4,77 | $4,61 | 21,45M |
| 2026-10-05 | $4,68 | +%1,08 | $4,60 | $4,76 | $4,52 | 17,22M |
| 2026-10-02 | $4,63 | +%1,54 | $4,48 | $4,67 | $4,46 | 17,62M |
| 2026-10-01 | $4,56 | +%0,66 | $4,50 | $4,61 | $4,46 | 13,31M |
| 2026-09-30 | $4,53 | +%1,34 | $4,52 | $4,60 | $4,49 | 18,03M |
| 2026-09-29 | $4,47 | -%1,32 | $4,40 | $4,53 | $4,40 | 21,15M |
| 2026-09-28 | $4,53 | %0,00 | $4,60 | $4,61 | $4,51 | 19,50M |
| 2026-09-25 | $4,53 | -%1,31 | $4,50 | $4,60 | $4,47 | 22,49M |
| 2026-09-24 | $4,59 | +%0,22 | $4,60 | $4,72 | $4,56 | 18,93M |
| 2026-09-23 | $4,58 | %0,00 | $4,64 | $4,64 | $4,55 | 18,36M |
| 2026-09-22 | $4,58 | -%1,93 | $4,60 | $4,71 | $4,54 | 15,32M |
| 2026-09-21 | $4,67 | -%3,51 | $4,76 | $4,79 | $4,61 | 16,03M |
| 2026-09-18 | $4,84 | -%0,21 | $4,86 | $4,89 | $4,79 | 21,17M |
| 2026-09-17 | $4,85 | -%0,82 | $4,85 | $4,92 | $4,79 | 17,48M |
| 2026-09-16 | $4,89 | -%5,42 | $5,09 | $5,12 | $4,82 | 18,04M |
| 2026-09-15 | $5,17 | +%2,78 | $5,05 | $5,20 | $5,02 | 19,03M |
| 2026-09-14 | $5,03 | %0,00 | $5,10 | $5,13 | $5,00 | 17,37M |
| 2026-09-11 | $5,03 | -%0,20 | $4,99 | $5,03 | $4,88 | 12,79M |
| 2026-09-10 | $5,04 | +%1,00 | $5,09 | $5,10 | $4,95 | 19,99M |
| 2026-09-09 | $4,99 | +%2,04 | $4,98 | $5,05 | $4,93 | 16,25M |
| 2026-09-08 | $4,89 | +%0,62 | $4,96 | $5,07 | $4,88 | 11,19M |
| 2026-09-04 | $4,86 | -%1,82 | $4,90 | $4,93 | $4,81 | 14,24M |
| 2026-09-03 | $4,95 | -%2,37 | $5,06 | $5,12 | $4,93 | 24,53M |
| 2026-09-02 | $5,07 | +%1,40 | $4,95 | $5,11 | $4,95 | 15,88M |
| 2026-09-01 | $5,00 | +%2,67 | $4,95 | $5,02 | $4,87 | 15,87M |
| 2026-08-31 | $4,87 | +%2,74 | $4,88 | $4,91 | $4,76 | 16,15M |
| 2026-08-28 | $4,74 | -%1,66 | $4,80 | $4,84 | $4,69 | 13,98M |
| 2026-08-27 | $4,82 | +%2,99 | $4,68 | $4,85 | $4,67 | 11,21M |
| 2026-08-26 | $4,68 | +%1,52 | $4,53 | $4,74 | $4,51 | 14,92M |
| 2026-08-25 | $4,61 | -%2,33 | $4,61 | $4,70 | $4,60 | 13,48M |
| 2026-08-24 | $4,72 | -%1,87 | $4,74 | $4,81 | $4,68 | 12,85M |
| 2026-08-21 | $4,81 | -%0,21 | $4,86 | $4,90 | $4,78 | 14,41M |
| 2026-08-20 | $4,82 | +%1,90 | $4,85 | $4,90 | $4,79 | 12,95M |
| 2026-08-19 | $4,73 | +%1,07 | $4,72 | $4,84 | $4,70 | 10,88M |
| 2026-08-18 | $4,68 | +%2,86 | $4,61 | $4,69 | $4,54 | 16,08M |
| 2026-08-17 | $4,55 | +%4,12 | $4,38 | $4,57 | $4,37 | 10,33M |
| 2026-08-14 | $4,37 | +%1,86 | $4,32 | $4,40 | $4,31 | 8,05M |
| 2026-08-13 | $4,29 | -%1,61 | $4,28 | $4,33 | $4,25 | 9,98M |
| 2026-08-12 | $4,36 | -%0,91 | $4,35 | $4,43 | $4,34 | 11,11M |
| 2026-08-11 | $4,40 | +%0,46 | $4,38 | $4,44 | $4,35 | 9,84M |
| 2026-08-10 | $4,38 | +%4,78 | $4,26 | $4,45 | $4,24 | 15,26M |
| 2026-08-07 | $4,18 | +%0,97 | $4,10 | $4,24 | $4,10 | 17,13M |
| 2026-08-06 | $4,14 | +%1,22 | $4,18 | $4,19 | $4,11 | 20,70M |
| 2026-08-05 | $4,09 | -%3,31 | $4,28 | $4,29 | $4,08 | 22,45M |
| 2026-08-04 | $4,23 | -%3,42 | $4,28 | $4,34 | $4,21 | 17,15M |
| 2026-08-03 | $4,38 | -%3,95 | $4,37 | $4,43 | $4,25 | 14,18M |
| 2026-07-31 | $4,56 | +%7,04 | $4,50 | $4,66 | $4,41 | 27,96M |
| 2026-07-30 | $4,26 | +%2,65 | $4,10 | $4,30 | $4,10 | 14,25M |
| 2026-07-29 | $4,15 | +%3,49 | $4,13 | $4,20 | $4,13 | 13,72M |
| 2026-07-28 | $4,01 | -%2,91 | $4,14 | $4,14 | $3,96 | 15,08M |
| 2026-07-27 | $4,13 | -%4,40 | $4,14 | $4,25 | $4,13 | 13,35M |
| 2026-07-24 | $4,32 | -%1,59 | $4,37 | $4,42 | $4,30 | 20,66M |
| 2026-07-23 | $4,39 | +%2,33 | $4,39 | $4,45 | $4,36 | 16,27M |
| 2026-07-22 | $4,29 | +%1,42 | $4,30 | $4,34 | $4,23 | 15,32M |
| 2026-07-21 | $4,23 | +%0,95 | $4,24 | $4,31 | $4,21 | 17,57M |
| 2026-07-20 | $4,19 | +%0,24 | $4,16 | $4,25 | $4,12 | 11,70M |
| 2026-07-17 | $4,18 | +%1,95 | $4,19 | $4,23 | $4,12 | 24,31M |
| 2026-07-16 | $4,10 | -%0,73 | $4,15 | $4,19 | $4,07 | 18,08M |
| 2026-07-15 | $4,13 | -%2,59 | $4,26 | $4,27 | $4,01 | 20,40M |
| 2026-07-14 | $4,24 | +%0,71 | $4,28 | $4,37 | $4,20 | 20,20M |
| 2026-07-13 | $4,21 | +%3,44 | $4,15 | $4,28 | $4,13 | 21,41M |
| 2026-07-10 | $4,07 | +%0,49 | $4,07 | $4,11 | $4,03 | 16,62M |
| 2026-07-09 | $4,05 | -%2,41 | $4,10 | $4,15 | $4,04 | 19,59M |
| 2026-07-08 | $4,15 | +%3,49 | $4,12 | $4,19 | $4,06 | 21,31M |
| 2026-07-07 | $4,01 | +%4,16 | $3,90 | $4,04 | $3,88 | 25,55M |
| 2026-07-06 | $3,85 | -%1,03 | $3,88 | $3,91 | $3,85 | 18,53M |
| 2026-07-02 | $3,89 | -%0,51 | $3,95 | $4,00 | $3,84 | 13,93M |
| 2026-07-01 | $3,91 | -%2,25 | $4,01 | $4,08 | $3,90 | 11,99M |
| 2026-06-30 | $4,00 | -%0,25 | $4,02 | $4,07 | $3,99 | 16,94M |
| 2026-06-29 | $4,01 | +%0,50 | $4,03 | $4,08 | $3,99 | 17,69M |
| 2026-06-26 | $3,99 | %0,00 | $3,96 | $4,01 | $3,92 | 15,39M |
| 2026-06-25 | $3,99 | +%2,05 | $3,90 | $4,02 | $3,86 | 16,85M |
| 2026-06-24 | $3,91 | -%4,40 | $3,95 | $3,95 | $3,86 | 20,39M |
| 2026-06-23 | $4,09 | +%1,49 | $3,98 | $4,11 | $3,96 | 23,20M |
| 2026-06-22 | $4,03 | +%1,26 | $4,01 | $4,06 | $3,93 | 27,01M |
| 2026-06-18 | $3,98 | -%2,69 | $4,04 | $4,04 | $3,88 | 23,62M |
| 2026-06-17 | $4,09 | -%3,08 | $4,22 | $4,26 | $4,07 | 16,23M |
| 2026-06-16 | $4,22 | -%3,87 | $4,29 | $4,33 | $4,20 | 21,73M |
| 2026-06-15 | $4,39 | -%5,39 | $4,39 | $4,41 | $4,21 | 41,25M |
| 2026-06-12 | $4,64 | -%0,85 | $4,62 | $4,68 | $4,59 | 19,04M |
| 2026-06-11 | $4,68 | -%1,47 | $4,79 | $4,82 | $4,61 | 20,63M |
| 2026-06-10 | $4,75 | +%0,85 | $4,75 | $4,83 | $4,74 | 16,13M |
| 2026-06-09 | $4,71 | -%4,07 | $4,87 | $4,87 | $4,57 | 19,23M |
| 2026-06-08 | $4,91 | +%3,15 | $4,85 | $4,94 | $4,85 | 14,67M |
| 2026-06-05 | $4,76 | -%6,30 | $5,05 | $5,05 | $4,76 | 16,12M |
| 2026-06-04 | $5,08 | +%0,79 | $4,94 | $5,13 | $4,91 | 20,33M |