Baytex Energy Corp (BTE)
3.455
-0.28
(-7.62%)
USD |
NYSE |
May 10, 16:00
3.46
0.00 (0.00%)
After-Hours: 18:43
Baytex Energy Price: 3.455 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 3.71 | 3.78 | 3.70 | 3.74 | 7.463M |
May 08, 2024 | 3.66 | 3.71 | 3.61 | 3.71 | 9.762M |
May 07, 2024 | 3.71 | 3.74 | 3.66 | 3.69 | 7.475M |
May 06, 2024 | 3.57 | 3.83 | 3.56 | 3.72 | 14.47M |
May 03, 2024 | 3.58 | 3.61 | 3.48 | 3.53 | 10.24M |
May 02, 2024 | 3.55 | 3.62 | 3.51 | 3.56 | 11.98M |
May 01, 2024 | 3.66 | 3.69 | 3.468 | 3.52 | 13.87M |
Apr 30, 2024 | 3.90 | 3.92 | 3.70 | 3.71 | 17.59M |
Apr 29, 2024 | 3.93 | 3.96 | 3.862 | 3.95 | 8.971M |
Apr 26, 2024 | 3.90 | 3.945 | 3.85 | 3.93 | 7.506M |
Apr 25, 2024 | 3.82 | 3.91 | 3.76 | 3.90 | 9.956M |
Apr 24, 2024 | 3.79 | 3.82 | 3.75 | 3.81 | 8.316M |
Apr 23, 2024 | 3.64 | 3.80 | 3.62 | 3.80 | 9.937M |
Apr 22, 2024 | 3.63 | 3.70 | 3.57 | 3.65 | 7.448M |
Apr 19, 2024 | 3.62 | 3.76 | 3.615 | 3.63 | 11.45M |
Apr 18, 2024 | 3.62 | 3.685 | 3.60 | 3.62 | 10.29M |
Apr 17, 2024 | 3.66 | 3.76 | 3.60 | 3.62 | 14.08M |
Apr 16, 2024 | 3.63 | 3.72 | 3.61 | 3.66 | 12.84M |
Apr 15, 2024 | 3.78 | 3.79 | 3.65 | 3.65 | 13.87M |
Apr 12, 2024 | 3.89 | 3.955 | 3.755 | 3.77 | 12.85M |
Apr 11, 2024 | 3.90 | 3.93 | 3.810 | 3.83 | 13.68M |
Apr 10, 2024 | 3.77 | 3.945 | 3.755 | 3.91 | 15.10M |
Apr 09, 2024 | 3.90 | 3.93 | 3.78 | 3.78 | 8.788M |
Apr 08, 2024 | 3.99 | 4.045 | 3.86 | 3.90 | 10.27M |
Apr 05, 2024 | 4.045 | 4.078 | 3.98 | 4.02 | 7.961M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.2079
Minimum
Mar 30 2020
7.09
Maximum
Jun 09 2022
2.616
Average
3.00
Median
Nov 26 2021
Price Benchmarks
Strata Power Corp | 0.0182 |
Flotek Industries Inc | 3.45 |
Liberty Energy Inc | 22.45 |
Diversified Energy Co PLC | 13.91 |
Barnwell Industries Inc | 2.72 |
Price Related Metrics
PS Ratio | 0.9756 |
Price to Book Value | 0.9849 |
Price to Free Cash Flow | 13.77 |
Earnings Yield | -6.65% |
Market Cap | 2.840B |
Operating PE Ratio | 5.124 |
Normalized PE Ratio | 7.715 |