XNYS
Datos históricos de Baytex Energy Corp.
Baytex Energy Corp. · BTE
$4.81
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:42:17 UTC
- Variación en el periodo
- +105.56%
- Máximo
- US$5.36
- 19 de mayo de 2026
- Mínimo
- US$2.18
- 22 de octubre de 2025
- Volumen medio diario
- 19.64 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.75 | 4.88 | 4.68 | 4.81 | +1.48% | 18.38 M |
| 8 oct 2026 | 4.70 | 4.77 | 4.66 | 4.74 | +3.49% | 18.3 M |
| 7 oct 2026 | 4.71 | 4.76 | 4.55 | 4.58 | −2.35% | 25.11 M |
| 6 oct 2026 | 4.66 | 4.77 | 4.61 | 4.69 | +0.21% | 21.45 M |
| 5 oct 2026 | 4.60 | 4.76 | 4.52 | 4.68 | +1.08% | 17.22 M |
| 2 oct 2026 | 4.48 | 4.67 | 4.46 | 4.63 | +1.54% | 17.62 M |
| 1 oct 2026 | 4.50 | 4.61 | 4.46 | 4.56 | +0.66% | 13.31 M |
| 30 sep 2026 | 4.52 | 4.60 | 4.49 | 4.53 | +1.34% | 18.03 M |
| 29 sep 2026 | 4.40 | 4.53 | 4.40 | 4.47 | −1.32% | 21.15 M |
| 28 sep 2026 | 4.60 | 4.61 | 4.51 | 4.53 | 0.00% | 19.5 M |
| 25 sep 2026 | 4.50 | 4.60 | 4.47 | 4.53 | −1.31% | 22.49 M |
| 24 sep 2026 | 4.60 | 4.72 | 4.56 | 4.59 | +0.22% | 18.93 M |
| 23 sep 2026 | 4.64 | 4.64 | 4.55 | 4.58 | 0.00% | 18.36 M |
| 22 sep 2026 | 4.60 | 4.71 | 4.54 | 4.58 | −1.93% | 15.33 M |
| 21 sep 2026 | 4.76 | 4.79 | 4.61 | 4.67 | −3.51% | 16.03 M |
| 18 sep 2026 | 4.86 | 4.89 | 4.79 | 4.84 | −0.21% | 21.17 M |
| 17 sep 2026 | 4.85 | 4.92 | 4.79 | 4.85 | −0.82% | 17.48 M |
| 16 sep 2026 | 5.09 | 5.12 | 4.82 | 4.89 | −5.42% | 18.04 M |
| 15 sep 2026 | 5.05 | 5.20 | 5.02 | 5.17 | +2.78% | 19.03 M |
| 14 sep 2026 | 5.10 | 5.13 | 5.00 | 5.03 | 0.00% | 17.37 M |
| 11 sep 2026 | 4.99 | 5.03 | 4.88 | 5.03 | −0.20% | 12.79 M |
| 10 sep 2026 | 5.09 | 5.10 | 4.95 | 5.04 | +1.00% | 19.99 M |
| 9 sep 2026 | 4.98 | 5.05 | 4.93 | 4.99 | +2.04% | 16.25 M |
| 8 sep 2026 | 4.96 | 5.07 | 4.88 | 4.89 | +0.62% | 11.2 M |
| 4 sep 2026 | 4.90 | 4.93 | 4.81 | 4.86 | −1.82% | 14.24 M |
| 3 sep 2026 | 5.06 | 5.12 | 4.93 | 4.95 | −2.37% | 24.53 M |
| 2 sep 2026 | 4.95 | 5.11 | 4.95 | 5.07 | +1.40% | 15.88 M |
| 1 sep 2026 | 4.95 | 5.02 | 4.87 | 5.00 | +2.67% | 15.87 M |
| 31 ago 2026 | 4.88 | 4.91 | 4.76 | 4.87 | +2.74% | 16.15 M |
| 28 ago 2026 | 4.80 | 4.84 | 4.69 | 4.74 | −1.66% | 13.98 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.