loading

Baytex Energy Corp 주식 (BTE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-22 $1.99 $1.93 $0.06 12,734,151.0 +0.77%
2025-07-21 $1.96 $1.90 $0.06 23,198,117.0 -1.52%
2025-07-18 $2.00 $1.92 $0.08 31,365,910.0 +2.60%
2025-07-17 $1.93 $1.82 $0.11 25,829,369.0 +4.35%
2025-07-16 $1.89 $1.81 $0.08 23,579,381.0 -2.13%
2025-07-15 $1.93 $1.85 $0.075 36,211,166.0 -0.53%
2025-07-14 $1.93 $1.84 $0.09 28,929,328.0 -1.56%
2025-07-11 $1.95 $1.88 $0.07 50,282,127.0 +0.00%
2025-07-10 $1.94 $1.86 $0.08 30,404,202.0 -0.52%
2025-07-09 $2.00 $1.92 $0.075 30,739,849.0 -2.03%
2025-07-08 $2.03 $1.79 $0.24 81,872,981.0 +8.84%
2025-07-07 $1.88 $1.77 $0.11 36,267,901.0 -1.09%
2025-07-03 $1.88 $1.83 $0.05 21,465,294.0 -2.14%
2025-07-02 $1.90 $1.80 $0.10 23,874,264.0 +2.19%
2025-07-01 $1.88 $1.76 $0.12 19,799,615.0 +2.23%
2025-06-30 $1.85 $1.78 $0.07 32,520,557.0 -2.19%
2025-06-27 $1.86 $1.80 $0.06 33,489,472.0 -0.54%
2025-06-26 $1.86 $1.82 $0.04 23,241,127.0 +0.55%
2025-06-25 $1.84 $1.80 $0.04 46,874,002.0 +1.10%
2025-06-24 $1.88 $1.80 $0.08 47,188,317.0 -3.21%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $2.03 $1.76 $0.27 476,553,655.0 +9.22%
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

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

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%
oil_gas_ep DVN
$32.84
price up icon 1.39%
oil_gas_ep TPL
$960.55
price down icon 1.06%
oil_gas_ep EXE
$100.80
price up icon 1.64%
oil_gas_ep WDS
$16.25
price up icon 1.00%
oil_gas_ep EQT
$53.81
price up icon 0.50%
$142.06
price up icon 1.59%
자본화:     |  볼륨(24시간):