Stockscreener 앱 받기
5.32
0.57%
0.03
시장 영업 전:
5.32
Baytex Energy Corp 주식 (BTE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-19 | $5.36 | $5.22 | $0.14 | 18,277,161.0 | +0.57% |
| 2026-05-18 | $5.34 | $5.11 | $0.23 | 15,740,179.0 | +2.32% |
| 2026-05-15 | $5.18 | $4.96 | $0.23 | 23,245,247.0 | +4.23% |
| 2026-05-14 | $5.00 | $4.89 | $0.11 | 14,778,779.0 | +0.00% |
| 2026-05-13 | $4.99 | $4.89 | $0.104 | 18,368,347.0 | +0.61% |
| 2026-05-12 | $4.93 | $4.81 | $0.12 | 21,364,223.0 | +2.71% |
| 2026-05-11 | $4.96 | $4.75 | $0.215 | 15,305,172.0 | -0.62% |
| 2026-05-08 | $5.01 | $4.82 | $0.19 | 13,987,538.0 | -0.62% |
| 2026-05-07 | $4.90 | $4.72 | $0.175 | 17,065,978.0 | -2.41% |
| 2026-05-06 | $5.04 | $4.94 | $0.10 | 21,393,208.0 | -4.78% |
| 2026-05-05 | $5.24 | $5.06 | $0.1765 | 22,024,198.0 | +2.15% |
| 2026-05-04 | $5.13 | $4.93 | $0.20 | 19,007,089.0 | +2.81% |
| 2026-05-01 | $5.06 | $4.89 | $0.1651 | 20,733,178.0 | -1.58% |
| 2026-04-30 | $5.13 | $4.98 | $0.151 | 21,439,015.0 | -1.56% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $5.36 | $4.72 | $0.635 | 259,567,458.0 | +5.14% |
| 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% |
2.48%
자본화:
|
볼륨(24시간):