Stockscreener 앱 받기
5.14
3.63%
0.18
시장 영업 전:
5.19
0.05
+0.97%
Baytex Energy Corp 주식 (BTE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-29 | $5.14 | $4.94 | $0.20 | 28,250,026.0 | +3.63% |
| 2026-04-28 | $4.97 | $4.76 | $0.205 | 23,833,853.0 | +4.64% |
| 2026-04-27 | $4.77 | $4.63 | $0.1357 | 29,917,074.0 | +3.49% |
| 2026-04-24 | $4.60 | $4.53 | $0.07 | 24,148,767.0 | -0.65% |
| 2026-04-23 | $4.61 | $4.49 | $0.12 | 29,456,558.0 | +3.13% |
| 2026-04-22 | $4.51 | $4.35 | $0.16 | 26,386,638.0 | +3.23% |
| 2026-04-21 | $4.35 | $4.24 | $0.11 | 18,341,399.0 | +2.61% |
| 2026-04-20 | $4.28 | $4.10 | $0.18 | 21,748,334.0 | +3.94% |
| 2026-04-17 | $4.15 | $3.92 | $0.225 | 23,771,195.0 | -5.80% |
| 2026-04-16 | $4.35 | $4.23 | $0.12 | 15,607,959.0 | +2.38% |
| 2026-04-15 | $4.27 | $4.19 | $0.0799 | 16,192,780.0 | +0.00% |
| 2026-04-14 | $4.28 | $4.17 | $0.115 | 20,900,904.0 | -1.86% |
| 2026-04-13 | $4.34 | $4.20 | $0.14 | 23,635,606.0 | +4.13% |
| 2026-04-10 | $4.19 | $4.03 | $0.1599 | 11,153,327.0 | +1.98% |
| 2026-04-09 | $4.22 | $4.00 | $0.22 | 11,717,994.0 | -2.88% |
| 2026-04-08 | $4.18 | $3.99 | $0.195 | 19,881,504.0 | -6.73% |
| 2026-04-07 | $4.53 | $4.42 | $0.11 | 27,118,585.0 | +1.36% |
| 2026-04-06 | $4.43 | $4.21 | $0.22 | 27,354,300.0 | +3.53% |
| 2026-04-02 | $4.45 | $4.23 | $0.22 | 22,582,410.0 | +0.24% |
| 2026-04-01 | $4.46 | $4.16 | $0.2965 | 30,984,588.0 | -5.15% |
| 2026-03-31 | $4.56 | $4.25 | $0.31 | 48,487,260.0 | +2.76% |
Baytex Energy Corp 주식 (BTE) 연도별 가격 이력
이 심층 분석에서는 Baytex Energy Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BTE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Baytex Energy Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Baytex Energy Corp 주식 (BTE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $5.14 | $3.92 | $1.21 | 481,233,827.0 | +14.99% |
| 2026-03 | $4.56 | $3.77 | $0.785 | 562,351,459.0 | +16.41% |
| 2026-02 | $3.86 | $3.28 | $0.5799 | 348,257,836.0 | +11.95% |
| 2026-01 | $3.63 | $2.98 | $0.65 | 386,492,717.0 | +6.19% |
Baytex Energy Corp 주식 (BTE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.32 | $2.96 | $0.36 | 309,845,031.0 | +0.62% |
| 2025-11 | $3.32 | $2.27 | $1.05 | 500,508,259.0 | +33.06% |
| 2025-10 | $2.71 | $2.18 | $0.5215 | 516,170,890.0 | +3.42% |
| 2025-09 | $2.62 | $2.15 | $0.47 | 539,999,772.0 | +4.93% |
| 2025-08 | $2.24 | $1.93 | $0.3053 | 395,052,252.0 | +4.69% |
| 2025-07 | $2.24 | $1.76 | $0.48 | 731,003,836.0 | +18.99% |
| 2025-06 | $2.19 | $1.65 | $0.5399 | 1,332,043,983.0 | +11.18% |
| 2025-05 | $1.95 | $1.44 | $0.51 | 995,029,460.0 | +4.55% |
| 2025-04 | $2.24 | $1.36 | $0.88 | 901,253,830.0 | -30.94% |
| 2025-03 | $2.36 | $1.90 | $0.46 | 972,845,889.0 | -1.33% |
| 2025-02 | $2.63 | $2.19 | $0.4367 | 594,982,683.0 | -5.83% |
| 2025-01 | $2.82 | $2.40 | $0.4176 | 539,070,990.0 | -6.98% |
Baytex Energy Corp 주식 (BTE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.88 | $2.19 | $0.68 | 233,605,765.0 | -13.68% |
| 2024-11 | $3.18 | $2.79 | $0.39 | 219,810,736.0 | +0.71% |
| 2024-10 | $3.45 | $2.78 | $0.67 | 309,130,510.0 | -4.71% |
| 2024-09 | $3.46 | $2.85 | $0.615 | 214,590,020.0 | -16.57% |
| 2024-08 | $3.75 | $3.00 | $0.75 | 209,585,301.0 | -3.78% |
| 2024-07 | $3.84 | $3.33 | $0.51 | 259,764,386.0 | +6.32% |
| 2024-06 | $3.69 | $3.12 | $0.575 | 147,200,021.0 | -5.43% |
| 2024-05 | $3.83 | $3.29 | $0.5399 | 201,733,953.0 | -0.81% |
| 2024-04 | $4.08 | $3.57 | $0.5084 | 251,882,276.0 | +2.20% |
| 2024-03 | $3.65 | $3.06 | $0.59 | 187,930,327.0 | +13.79% |
| 2024-02 | $3.55 | $2.92 | $0.63 | 184,763,647.0 | +0.31% |
| 2024-01 | $3.46 | $2.94 | $0.52 | 161,669,379.0 | -4.22% |
3.03%
0.52%
자본화:
|
볼륨(24시간):