Stockscreener 앱 받기
5.31
2.91%
0.15
Baytex Energy Corp 주식 (BTE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $5.32 | $5.21 | $0.11 | 24,018,162.0 | +2.91% |
| 2026-10-15 | $5.23 | $4.99 | $0.245 | 28,943,746.0 | +1.57% |
| 2026-10-14 | $5.11 | $5.01 | $0.1002 | 23,580,378.0 | +1.20% |
| 2026-10-13 | $5.03 | $4.87 | $0.16 | 18,205,610.0 | +3.08% |
| 2026-10-12 | $4.93 | $4.83 | $0.095 | 9,031,652.0 | +1.25% |
| 2026-10-09 | $4.88 | $4.68 | $0.20 | 18,382,662.0 | +1.48% |
| 2026-10-08 | $4.77 | $4.66 | $0.11 | 18,298,335.0 | +3.49% |
| 2026-10-07 | $4.76 | $4.55 | $0.21 | 25,114,049.0 | -2.35% |
| 2026-10-06 | $4.77 | $4.61 | $0.165 | 21,454,822.0 | +0.21% |
| 2026-10-05 | $4.76 | $4.51 | $0.2449 | 17,216,490.0 | +1.08% |
| 2026-10-02 | $4.67 | $4.46 | $0.21 | 17,615,332.0 | +1.54% |
| 2026-10-01 | $4.61 | $4.46 | $0.1451 | 13,308,109.0 | +0.66% |
| 2026-09-30 | $4.60 | $4.49 | $0.11 | 18,030,969.0 | +1.34% |
| 2026-09-29 | $4.53 | $4.40 | $0.125 | 18,846,617.0 | -1.32% |
| 2026-09-28 | $4.61 | $4.51 | $0.104 | 19,495,071.0 | +0.00% |
| 2026-09-25 | $4.60 | $4.47 | $0.1251 | 22,493,246.0 | -1.31% |
| 2026-09-24 | $4.71 | $4.55 | $0.16 | 18,753,878.0 | +0.22% |
| 2026-09-23 | $4.64 | $4.55 | $0.09 | 18,359,149.0 | +0.00% |
| 2026-09-22 | $4.71 | $4.54 | $0.17 | 15,325,339.0 | -1.93% |
| 2026-09-21 | $4.79 | $4.61 | $0.18 | 13,893,442.0 | -3.51% |
| 2026-09-18 | $4.89 | $4.79 | $0.10 | 17,709,117.0 | -0.21% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $5.32 | $4.46 | $0.86 | 235,169,347.0 | +17.22% |
| 2026-09 | $5.20 | $4.40 | $0.795 | 354,596,856.0 | -6.98% |
| 2026-08 | $4.91 | $4.08 | $0.83 | 279,475,814.0 | +6.80% |
| 2026-07 | $4.66 | $3.84 | $0.82 | 384,210,871.0 | +14.00% |
| 2026-06 | $5.14 | $3.86 | $1.28 | 404,741,807.0 | -18.20% |
| 2026-05 | $5.36 | $4.71 | $0.6499 | 372,598,064.0 | -3.36% |
| 2026-04 | $5.14 | $3.92 | $1.21 | 474,422,816.0 | +13.20% |
| 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% |
3.70%
자본화:
|
볼륨(24시간):