Stockscreener 앱 받기
2.42
6.61%
0.15
Baytex Energy Corp 주식 (BTE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $2.42 | $2.23 | $0.19 | 21,896,238.0 | +6.61% |
| 2025-10-30 | $2.32 | $2.24 | $0.08 | 10,576,214.0 | -2.99% |
| 2025-10-29 | $2.37 | $2.29 | $0.08 | 17,315,508.0 | +2.63% |
| 2025-10-28 | $2.33 | $2.27 | $0.06 | 13,348,932.0 | -1.72% |
| 2025-10-27 | $2.44 | $2.32 | $0.12 | 14,301,367.0 | -2.93% |
| 2025-10-24 | $2.41 | $2.36 | $0.05 | 12,353,351.0 | -0.42% |
| 2025-10-23 | $2.42 | $2.34 | $0.08 | 25,654,165.0 | +5.73% |
| 2025-10-22 | $2.29 | $2.18 | $0.1065 | 22,524,552.0 | +2.71% |
| 2025-10-21 | $2.28 | $2.19 | $0.09 | 18,646,039.0 | -2.64% |
| 2025-10-20 | $2.29 | $2.25 | $0.04 | 15,040,303.0 | +0.89% |
| 2025-10-17 | $2.27 | $2.22 | $0.05 | 19,287,835.0 | +0.00% |
| 2025-10-16 | $2.36 | $2.23 | $0.13 | 20,797,335.0 | -4.26% |
| 2025-10-15 | $2.40 | $2.30 | $0.10 | 20,013,314.0 | +1.73% |
| 2025-10-14 | $2.35 | $2.29 | $0.06 | 20,055,167.0 | -2.12% |
| 2025-10-13 | $2.42 | $2.31 | $0.105 | 13,000,184.0 | +0.85% |
| 2025-10-10 | $2.53 | $2.33 | $0.20 | 39,563,818.0 | -8.59% |
| 2025-10-09 | $2.71 | $2.45 | $0.255 | 52,496,886.0 | +0.00% |
| 2025-10-08 | $2.57 | $2.49 | $0.08 | 31,687,616.0 | +0.79% |
| 2025-10-07 | $2.55 | $2.43 | $0.12 | 34,162,361.0 | +2.01% |
| 2025-10-06 | $2.51 | $2.39 | $0.12 | 30,755,466.0 | +5.06% |
| 2025-10-03 | $2.37 | $2.29 | $0.08 | 23,055,667.0 | +4.41% |
| 2025-10-02 | $2.35 | $2.26 | $0.09 | 23,161,521.0 | -2.99% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $2.71 | $2.18 | $0.5215 | 538,067,128.0 | +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% |
Baytex Energy Corp 주식 (BTE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.90 | $3.03 | $0.87 | 179,162,741.0 | -13.77% |
| 2023-11 | $4.65 | $3.67 | $0.98 | 195,649,305.0 | -10.88% |
| 2023-10 | $4.65 | $3.76 | $0.89 | 194,004,461.0 | +0.00% |
1.50%
자본화:
|
볼륨(24시간):