Baytex Energy Corp (BTE.TO)
4.22
+0.02
(+0.48%)
CAD |
TSX |
Nov 21, 16:00
4.22
0.00 (0.00%)
After-Hours: 16:00
Baytex Energy Price: 4.22 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 4.26 | 4.31 | 4.205 | 4.22 | 4.020M |
| Nov 20, 2024 | 4.17 | 4.24 | 4.16 | 4.20 | 3.219M |
| Nov 19, 2024 | 4.16 | 4.23 | 4.13 | 4.13 | 2.033M |
| Nov 18, 2024 | 4.14 | 4.25 | 4.14 | 4.20 | 2.882M |
| Nov 15, 2024 | 4.16 | 4.23 | 4.12 | 4.14 | 3.658M |
| Nov 14, 2024 | 4.06 | 4.20 | 4.06 | 4.20 | 5.203M |
| Nov 13, 2024 | 4.04 | 4.08 | 3.925 | 4.03 | 4.526M |
| Nov 12, 2024 | 4.07 | 4.12 | 4.01 | 4.05 | 3.339M |
| Nov 11, 2024 | 4.10 | 4.11 | 4.02 | 4.07 | 2.827M |
| Nov 08, 2024 | 4.26 | 4.29 | 4.11 | 4.15 | 4.098M |
| Nov 07, 2024 | 4.36 | 4.40 | 4.30 | 4.31 | 3.669M |
| Nov 06, 2024 | 4.25 | 4.44 | 4.25 | 4.40 | 6.918M |
| Nov 05, 2024 | 4.29 | 4.36 | 4.25 | 4.30 | 4.342M |
| Nov 04, 2024 | 4.16 | 4.31 | 4.14 | 4.27 | 8.463M |
| Nov 01, 2024 | 4.08 | 4.24 | 4.03 | 4.09 | 8.563M |
| Oct 31, 2024 | 3.98 | 4.02 | 3.86 | 3.93 | 5.631M |
| Oct 30, 2024 | 3.93 | 3.99 | 3.915 | 3.98 | 2.874M |
| Oct 29, 2024 | 3.96 | 3.985 | 3.895 | 3.93 | 4.767M |
| Oct 28, 2024 | 3.90 | 4.00 | 3.90 | 3.97 | 5.056M |
| Oct 25, 2024 | 4.06 | 4.13 | 4.05 | 4.11 | 4.364M |
| Oct 24, 2024 | 4.00 | 4.04 | 3.925 | 4.04 | 3.151M |
| Oct 23, 2024 | 4.02 | 4.02 | 3.92 | 3.97 | 4.166M |
| Oct 22, 2024 | 4.05 | 4.12 | 4.035 | 4.05 | 3.425M |
| Oct 21, 2024 | 4.08 | 4.12 | 4.035 | 4.06 | 3.653M |
| Oct 18, 2024 | 4.05 | 4.06 | 3.94 | 4.01 | 4.793M |
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
0.295
Minimum
Mar 27 2020
9.00
Maximum
Jun 09 2022
3.732
Average
4.32
Median
Jun 30 2023
Price Benchmarks
| Canadian Natural Resources Ltd | 48.30 |
| Pembina Pipeline Corp | 60.31 |
| Shoal Point Energy Ltd | 0.04 |
| Bird River Resources Inc | 0.025 |
| James Bay Resources Ltd | 0.02 |
Price Related Metrics
| PS Ratio | 0.8109 |
| Price to Book Value | 0.8349 |
| Price to Free Cash Flow | 5.996 |
| Earnings Yield | -13.74% |
| Market Cap | 3.323B |
| Operating PE Ratio | 4.673 |
| Normalized PE Ratio | 14.03 |