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

Baytex Energy Corp (NY: BTE )

3.680 +0.050 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 30, 2020 0.3161 0.3161 0.2926 0.2962 631,521 -0.02(-5.06%)
Oct 29, 2020 0.3161 0.3151 0.2895 0.3120 2,513,174 -0.00(-1.31%)
Oct 28, 2020 0.3329 0.3329 0.3161 0.3162 1,075,442 -0.02(-7.22%)
Oct 27, 2020 0.3378 0.3504 0.3378 0.3408 404,626 +0.00(+0.35%)
Oct 26, 2020 0.3559 0.3559 0.3371 0.3396 412,555 -0.02(-4.31%)
Oct 23, 2020 0.3556 0.3625 0.3486 0.3549 826,100 -0.00(-0.86%)
Oct 22, 2020 0.3274 0.3580 0.3274 0.3580 975,623 +0.03(+8.54%)
Oct 21, 2020 0.3377 0.3405 0.3274 0.3298 316,502 -0.01(-1.97%)
Oct 20, 2020 0.3365 0.3438 0.3311 0.3364 731,907 +0.00(+1.01%)
Oct 19, 2020 0.3360 0.3456 0.3271 0.3331 590,564 -0.01(-1.72%)
Oct 16, 2020 0.3467 0.3540 0.3358 0.3389 634,052 -0.01(-3.52%)
Oct 15, 2020 0.3457 0.3584 0.3393 0.3513 601,643 -0.01(-2.39%)
Oct 14, 2020 0.3615 0.3653 0.3527 0.3598 550,830 +0.01(+2.59%)
Oct 13, 2020 0.3467 0.3728 0.3467 0.3508 715,330 -0.01(-2.77%)
Oct 12, 2020 0.3655 0.3702 0.3517 0.3607 329,022 -0.01(-2.56%)
Oct 09, 2020 0.3892 0.3893 0.3610 0.3702 3,910,615 -0.01(-1.37%)
Oct 08, 2020 0.3358 0.3754 0.3358 0.3754 1,598,930 +0.03(+9.83%)
Oct 07, 2020 0.3457 0.3457 0.3318 0.3418 1,478,240 -0.00(-0.17%)
Oct 06, 2020 0.3586 0.3674 0.3362 0.3424 1,230,067 -0.01(-3.51%)
Oct 05, 2020 0.3417 0.3598 0.3417 0.3548 900,255 +0.01(+3.82%)
Oct 02, 2020 0.2992 0.3467 0.2992 0.3418 1,193,897 +0.02(+4.66%)
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.