Baytex Energy Corp. (TSX:BTE)
2.900
-0.040 (-1.36%)
Aug 1, 2025, 4:00 PM EDT
Aspen Technology Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 2.95 | 3.01 | 2.85 | 2.90 | 2.90 | -1.36% | 8,291,825 |
Jul 31, 2025 | 2.95 | 3.03 | 2.89 | 2.94 | 2.94 | -2.00% | 6,074,300 |
Jul 30, 2025 | 3.05 | 3.05 | 2.94 | 3.00 | 3.00 | -0.66% | 7,311,048 |
Jul 29, 2025 | 2.99 | 3.04 | 2.95 | 3.02 | 3.02 | 1.68% | 5,438,928 |
Jul 28, 2025 | 2.90 | 3.06 | 2.89 | 2.97 | 2.97 | 4.58% | 7,706,500 |
Jul 25, 2025 | 2.88 | 2.91 | 2.84 | 2.84 | 2.84 | -1.73% | 4,578,418 |
Jul 24, 2025 | 2.84 | 2.94 | 2.80 | 2.89 | 2.89 | 1.76% | 6,003,700 |
Jul 23, 2025 | 2.70 | 2.90 | 2.69 | 2.84 | 2.84 | 4.80% | 8,217,519 |
Jul 22, 2025 | 2.64 | 2.72 | 2.64 | 2.71 | 2.71 | 2.26% | 4,584,300 |
Jul 21, 2025 | 2.70 | 2.70 | 2.62 | 2.65 | 2.65 | -1.49% | 3,545,128 |
Jul 18, 2025 | 2.68 | 2.74 | 2.65 | 2.69 | 2.69 | 2.28% | 4,424,709 |
Jul 17, 2025 | 2.53 | 2.65 | 2.51 | 2.63 | 2.63 | 4.37% | 3,786,905 |
Jul 16, 2025 | 2.58 | 2.58 | 2.50 | 2.52 | 2.52 | -2.33% | 5,926,514 |
Jul 15, 2025 | 2.58 | 2.65 | 2.55 | 2.58 | 2.58 | -0.39% | 5,772,444 |
Jul 14, 2025 | 2.65 | 2.65 | 2.54 | 2.59 | 2.59 | -1.89% | 6,711,415 |
Jul 11, 2025 | 2.60 | 2.67 | 2.60 | 2.64 | 2.64 | 0.76% | 5,084,900 |
Jul 10, 2025 | 2.61 | 2.65 | 2.55 | 2.62 | 2.62 | -0.38% | 3,976,649 |
Jul 9, 2025 | 2.72 | 2.73 | 2.63 | 2.63 | 2.63 | -2.95% | 3,009,408 |
Jul 8, 2025 | 2.47 | 2.78 | 2.47 | 2.71 | 2.71 | 9.72% | 12,701,100 |
Jul 7, 2025 | 2.52 | 2.55 | 2.43 | 2.47 | 2.47 | -1.59% | 5,174,900 |
Jul 4, 2025 | 2.51 | 2.52 | 2.49 | 2.51 | 2.51 | - | 958,600 |
Jul 3, 2025 | 2.54 | 2.55 | 2.49 | 2.51 | 2.51 | -1.57% | 2,764,209 |
Jul 2, 2025 | 2.48 | 2.58 | 2.46 | 2.55 | 2.55 | 4.51% | 5,739,125 |
Jun 30, 2025 | 2.52 | 2.52 | 2.43 | 2.44 | 2.44 | -3.17% | 3,474,900 |
Jun 27, 2025 | 2.51 | 2.55 | 2.48 | 2.52 | 2.52 | 0.40% | 4,005,300 |
Jun 26, 2025 | 2.52 | 2.53 | 2.48 | 2.51 | 2.51 | 0.40% | 4,716,400 |
Jun 25, 2025 | 2.49 | 2.53 | 2.47 | 2.50 | 2.50 | 0.40% | 4,287,833 |
Jun 24, 2025 | 2.50 | 2.57 | 2.47 | 2.49 | 2.49 | -3.49% | 7,640,900 |
Jun 23, 2025 | 2.90 | 2.91 | 2.57 | 2.58 | 2.58 | -9.15% | 15,097,500 |
Jun 20, 2025 | 2.89 | 2.90 | 2.80 | 2.84 | 2.84 | -2.41% | 8,324,600 |
Jun 19, 2025 | 2.89 | 2.98 | 2.88 | 2.91 | 2.91 | 2.11% | 6,468,003 |
Jun 18, 2025 | 2.91 | 2.94 | 2.84 | 2.85 | 2.85 | -1.04% | 6,900,300 |
Jun 17, 2025 | 2.77 | 2.91 | 2.74 | 2.88 | 2.88 | 5.49% | 8,651,335 |
Jun 16, 2025 | 2.82 | 2.82 | 2.72 | 2.73 | 2.73 | -3.53% | 6,195,947 |
Jun 13, 2025 | 2.96 | 2.98 | 2.78 | 2.83 | 2.83 | 4.04% | 13,910,600 |
Jun 12, 2025 | 2.71 | 2.73 | 2.66 | 2.72 | 2.70 | -1.81% | 5,374,427 |
Jun 11, 2025 | 2.74 | 2.81 | 2.65 | 2.77 | 2.75 | 4.14% | 11,346,100 |
Jun 10, 2025 | 2.53 | 2.73 | 2.52 | 2.66 | 2.64 | 6.40% | 9,665,800 |
Jun 9, 2025 | 2.47 | 2.52 | 2.43 | 2.50 | 2.48 | 2.46% | 4,977,903 |
Jun 6, 2025 | 2.36 | 2.48 | 2.35 | 2.44 | 2.42 | 4.27% | 5,598,800 |
Jun 5, 2025 | 2.39 | 2.39 | 2.32 | 2.34 | 2.32 | - | 4,247,500 |
Jun 4, 2025 | 2.42 | 2.47 | 2.32 | 2.34 | 2.32 | -3.31% | 6,107,900 |
Jun 3, 2025 | 2.32 | 2.46 | 2.27 | 2.42 | 2.40 | 4.31% | 6,694,549 |
Jun 2, 2025 | 2.30 | 2.36 | 2.26 | 2.32 | 2.30 | 4.04% | 7,180,400 |
May 30, 2025 | 2.31 | 2.31 | 2.21 | 2.23 | 2.21 | -4.29% | 6,823,317 |
May 29, 2025 | 2.31 | 2.36 | 2.29 | 2.33 | 2.31 | 1.75% | 4,432,700 |
May 28, 2025 | 2.32 | 2.36 | 2.27 | 2.29 | 2.27 | 0.44% | 7,200,600 |
May 27, 2025 | 2.28 | 2.28 | 2.22 | 2.28 | 2.26 | - | 3,230,000 |
May 26, 2025 | 2.26 | 2.28 | 2.25 | 2.28 | 2.26 | 0.44% | 1,113,500 |
May 23, 2025 | 2.20 | 2.27 | 2.18 | 2.27 | 2.25 | 1.34% | 4,999,433 |