Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Baytex Energy Corp (NY: BTE )

3.620 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 03, 2020 0.5155 0.5155 0.5155 0 -0.02(-3.57%)
Dec 02, 2020 0.5071 0.5433 0.5038 0.5346 1,983,714 +0.02(+4.08%)
Dec 01, 2020 0.5038 0.5235 0.5038 0.5136 1,890,442 +0.01(+1.96%)
Nov 30, 2020 0.5334 0.5433 0.5028 0.5038 2,639,086 -0.03(-6.08%)
Nov 27, 2020 0.5443 0.5520 0.5245 0.5364 916,506 -0.02(-3.31%)
Nov 25, 2020 0.5630 0.5783 0.5203 0.5547 2,609,506 -0.01(-1.47%)
Nov 24, 2020 0.5334 0.5729 0.5334 0.5630 3,535,982 +0.06(+11.31%)
Nov 23, 2020 0.4845 0.5133 0.4692 0.5058 1,813,332 +0.03(+5.37%)
Nov 20, 2020 0.4608 0.4873 0.4608 0.4801 2,129,436 -0.00(-0.80%)
Nov 19, 2020 0.4771 0.4839 0.4554 0.4839 1,036,868 +0.01(+1.39%)
Nov 18, 2020 0.4565 0.4943 0.4514 0.4773 2,326,194 +0.02(+5.04%)
Nov 17, 2020 0.4247 0.4544 0.4050 0.4544 1,486,789 +0.03(+7.58%)
Nov 16, 2020 0.3974 0.4232 0.3974 0.4224 1,895,600 +0.03(+7.82%)
Nov 13, 2020 0.3813 0.3918 0.3704 0.3918 428,843 +0.01(+1.69%)
Nov 12, 2020 0.4149 0.4149 0.3754 0.3852 1,225,693 -0.02(-4.88%)
Nov 11, 2020 0.4247 0.4346 0.3951 0.4050 1,124,023 +0.00(+0.00%)
Nov 10, 2020 0.4196 0.4244 0.3873 0.4050 2,005,912 +0.01(+2.50%)
Nov 09, 2020 0.3951 0.4149 0.3754 0.3951 2,774,828 +0.05(+15.84%)
Nov 06, 2020 0.3456 0.3604 0.3358 0.3411 1,318,217 -0.01(-3.74%)
Nov 05, 2020 0.3447 0.3591 0.3356 0.3543 1,021,970 +0.02(+6.60%)
Nov 04, 2020 0.3546 0.3546 0.3212 0.3324 844,432 -0.01(-2.89%)
Nov 03, 2020 0.3374 0.3595 0.3364 0.3423 1,149,995 +0.01(+4.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.