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

Baytex Energy Corp (NY: BTE )

3.095 -0.035 (-1.12%)
Streaming Delayed Price Updated: 10:46 AM EDT, Sep 20, 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 0.5119 0.5119 0.5119 0 -0.02(-3.57%)
Dec 02, 2020 0.5035 0.5394 0.5002 0.5308 1,997,884 +0.02(+4.08%)
Dec 01, 2020 0.5002 0.5198 0.5002 0.5100 1,903,946 +0.01(+1.96%)
Nov 30, 2020 0.5296 0.5394 0.4992 0.5002 2,657,938 -0.03(-6.08%)
Nov 27, 2020 0.5404 0.5481 0.5208 0.5326 923,053 -0.02(-3.31%)
Nov 25, 2020 0.5590 0.5742 0.5166 0.5508 2,628,147 -0.01(-1.47%)
Nov 24, 2020 0.5296 0.5688 0.5296 0.5590 3,561,241 +0.06(+11.31%)
Nov 23, 2020 0.4811 0.5097 0.4659 0.5023 1,826,286 +0.03(+5.37%)
Nov 20, 2020 0.4575 0.4838 0.4575 0.4767 2,144,648 -0.00(-0.80%)
Nov 19, 2020 0.4737 0.4805 0.4521 0.4805 1,044,275 +0.01(+1.39%)
Nov 18, 2020 0.4533 0.4908 0.4482 0.4739 2,342,811 +0.02(+5.04%)
Nov 17, 2020 0.4217 0.4512 0.4021 0.4512 1,497,409 +0.03(+7.58%)
Nov 16, 2020 0.3946 0.4202 0.3946 0.4194 1,909,141 +0.03(+7.82%)
Nov 13, 2020 0.3786 0.3890 0.3678 0.3890 431,906 +0.01(+1.69%)
Nov 12, 2020 0.4119 0.4119 0.3727 0.3825 1,234,449 -0.02(-4.88%)
Nov 11, 2020 0.4217 0.4315 0.3923 0.4021 1,132,052 +0.00(+0.00%)
Nov 10, 2020 0.4166 0.4214 0.3846 0.4021 2,020,241 +0.01(+2.50%)
Nov 09, 2020 0.3923 0.4119 0.3727 0.3923 2,794,649 +0.05(+15.84%)
Nov 06, 2020 0.3432 0.3579 0.3335 0.3387 1,327,634 -0.01(-3.74%)
Nov 05, 2020 0.3423 0.3565 0.3333 0.3518 1,029,271 +0.02(+6.60%)
Nov 04, 2020 0.3521 0.3521 0.3189 0.3300 850,465 -0.01(-2.89%)
Nov 03, 2020 0.3350 0.3569 0.3340 0.3398 1,158,210 +0.01(+4.40%)
Nov 02, 2020 0.3073 0.3268 0.2844 0.3255 1,379,166 +0.03(+10.67%)
Oct 30, 2020 0.3138 0.3138 0.2905 0.2941 636,032 -0.02(-5.06%)
Oct 29, 2020 0.3138 0.3129 0.2875 0.3098 2,531,127 -0.00(-1.31%)
Oct 28, 2020 0.3305 0.3305 0.3138 0.3139 1,083,124 -0.02(-7.22%)
Oct 27, 2020 0.3354 0.3479 0.3354 0.3384 407,516 +0.00(+0.35%)
Oct 26, 2020 0.3534 0.3534 0.3347 0.3372 415,502 -0.02(-4.31%)
Oct 23, 2020 0.3531 0.3599 0.3461 0.3524 832,002 -0.00(-0.86%)
Oct 22, 2020 0.3251 0.3554 0.3251 0.3554 982,592 +0.03(+8.54%)
Oct 21, 2020 0.3353 0.3381 0.3251 0.3275 318,763 -0.01(-1.97%)
Oct 20, 2020 0.3341 0.3414 0.3288 0.3340 737,135 +0.00(+1.01%)
Oct 19, 2020 0.3337 0.3432 0.3247 0.3307 594,783 -0.01(-1.72%)
Oct 16, 2020 0.3442 0.3515 0.3335 0.3365 638,581 -0.01(-3.52%)
Oct 15, 2020 0.3433 0.3558 0.3369 0.3488 605,941 -0.01(-2.39%)
Oct 14, 2020 0.3590 0.3627 0.3502 0.3573 554,764 +0.01(+2.59%)
Oct 13, 2020 0.3442 0.3701 0.3442 0.3483 720,440 -0.01(-2.77%)
Oct 12, 2020 0.3629 0.3676 0.3493 0.3582 331,373 -0.01(-2.56%)
Oct 09, 2020 0.3864 0.3865 0.3585 0.3676 3,938,550 -0.01(-1.37%)
Oct 08, 2020 0.3335 0.3727 0.3335 0.3727 1,610,352 +0.03(+9.83%)
Oct 07, 2020 0.3433 0.3433 0.3294 0.3393 1,488,800 -0.00(-0.17%)
Oct 06, 2020 0.3560 0.3647 0.3339 0.3399 1,238,854 -0.01(-3.51%)
Oct 05, 2020 0.3392 0.3573 0.3392 0.3523 906,686 +0.01(+3.81%)
Oct 02, 2020 0.2971 0.3442 0.2971 0.3393 1,202,426 +0.02(+4.66%)
Oct 01, 2020 0.3433 0.3455 0.3232 0.3242 1,663,596 -0.02(-6.24%)
Sep 30, 2020 0.3460 0.3518 0.3345 0.3458 12,292,343 +0.00(+0.37%)
Sep 29, 2020 0.3484 0.3484 0.3212 0.3445 8,674,582 +0.00(+1.21%)
Sep 28, 2020 0.3265 0.3595 0.3262 0.3404 1,469,647 +0.02(+6.47%)
Sep 25, 2020 0.3356 0.3521 0.3178 0.3197 1,408,693 -0.02(-6.72%)
Sep 24, 2020 0.3433 0.3609 0.3249 0.3428 2,495,744 -0.00(-0.14%)
Sep 23, 2020 0.3727 0.3825 0.3433 0.3433 1,226,009 -0.03(-8.04%)
Sep 22, 2020 0.3825 0.3859 0.3727 0.3733 978,213 -0.01(-1.93%)
Sep 21, 2020 0.3923 0.4119 0.3629 0.3806 3,597,065 -0.04(-8.73%)
Sep 18, 2020 0.4261 0.4363 0.4023 0.4170 2,455,527 -0.01(-2.99%)
Sep 17, 2020 0.4327 0.4405 0.4119 0.4299 1,721,599 -0.01(-2.82%)
Sep 16, 2020 0.4526 0.4707 0.4315 0.4423 1,929,833 -0.01(-1.59%)
Sep 15, 2020 0.4394 0.4801 0.4383 0.4495 1,846,152 +0.01(+1.96%)
Sep 14, 2020 0.4217 0.4510 0.4168 0.4409 1,025,735 +0.02(+4.53%)
Sep 11, 2020 0.4217 0.4378 0.4217 0.4217 622,472 -0.00(-0.49%)
Sep 10, 2020 0.4553 0.4658 0.4217 0.4238 1,221,550 -0.03(-6.23%)
Sep 09, 2020 0.4394 0.4666 0.4394 0.4519 906,235 +0.01(+3.02%)
Sep 08, 2020 0.4595 0.4678 0.4280 0.4387 2,243,411 -0.03(-6.29%)
Sep 04, 2020 0.4806 0.4862 0.4610 0.4681 1,142,575 -0.01(-1.97%)
Sep 03, 2020 0.4618 0.4824 0.4618 0.4775 849,504 +0.01(+2.94%)
Sep 02, 2020 0.4708 0.4875 0.4623 0.4639 1,847,923 -0.02(-3.78%)
Sep 01, 2020 0.5002 0.5161 0.4719 0.4821 1,635,187 -0.02(-4.00%)
Aug 31, 2020 0.5026 0.5164 0.5003 0.5023 795,432 -0.01(-2.74%)
Aug 28, 2020 0.5100 0.5247 0.5030 0.5164 661,115 -0.00(-0.23%)
Aug 27, 2020 0.4806 0.5198 0.4806 0.5176 1,789,108 +0.01(+2.61%)
Aug 26, 2020 0.5100 0.5100 0.4806 0.5044 1,168,503 +0.01(+1.78%)
Aug 25, 2020 0.4965 0.5100 0.4833 0.4956 816,857 +0.00(+0.70%)
Aug 24, 2020 0.4886 0.4999 0.4796 0.4921 1,069,430 +0.01(+2.91%)
Aug 21, 2020 0.5198 0.5198 0.4758 0.4782 1,506,270 -0.03(-6.23%)
Aug 20, 2020 0.5296 0.5296 0.5002 0.5100 1,775,936 -0.03(-5.61%)
Aug 19, 2020 0.5297 0.5462 0.5286 0.5403 1,382,992 -0.00(-0.24%)
Aug 18, 2020 0.5688 0.5863 0.5302 0.5416 1,689,987 -0.03(-5.56%)
Aug 17, 2020 0.5590 0.5768 0.5492 0.5735 1,751,322 +0.03(+5.01%)
Aug 14, 2020 0.5250 0.5570 0.5250 0.5461 947,523 +0.00(+0.13%)
Aug 13, 2020 0.5590 0.5688 0.5296 0.5454 1,875,432 -0.02(-3.29%)
Aug 12, 2020 0.5443 0.5688 0.5394 0.5639 2,083,186 +0.03(+4.68%)
Aug 11, 2020 0.5198 0.5688 0.5198 0.5387 3,310,493 +0.02(+3.64%)
Aug 10, 2020 0.5038 0.5296 0.5038 0.5198 2,432,076 +0.02(+3.17%)
Aug 07, 2020 0.4903 0.5057 0.4903 0.5038 875,437 +0.01(+1.72%)
Aug 06, 2020 0.4968 0.5074 0.4827 0.4953 2,041,520 -0.00(-0.69%)
Aug 05, 2020 0.4997 0.5254 0.4816 0.4987 2,667,173 +0.02(+3.97%)
Aug 04, 2020 0.4904 0.5100 0.4660 0.4797 5,110,167 -0.02(-4.47%)
Aug 03, 2020 0.4512 0.5100 0.4512 0.5022 2,782,349 +0.04(+8.52%)
Jul 31, 2020 0.4597 0.4727 0.4423 0.4627 2,790,061 -0.00(-0.94%)
Jul 30, 2020 0.4793 0.4806 0.4413 0.4671 2,571,745 -0.02(-4.30%)
Jul 29, 2020 0.4953 0.4972 0.4758 0.4881 1,117,620 +0.01(+1.76%)
Jul 28, 2020 0.4977 0.4978 0.4708 0.4797 1,373,328 -0.01(-2.53%)
Jul 27, 2020 0.5002 0.5100 0.4812 0.4921 1,632,819 -0.01(-2.47%)
Jul 24, 2020 0.4953 0.5146 0.4927 0.5046 983,821 -0.00(-0.37%)
Jul 23, 2020 0.5277 0.5394 0.4969 0.5065 2,388,960 -0.01(-1.90%)
Jul 22, 2020 0.5198 0.5214 0.5031 0.5163 1,491,448 -0.01(-1.66%)
Jul 21, 2020 0.4947 0.5263 0.4925 0.5250 2,457,488 +0.03(+7.06%)
Jul 20, 2020 0.4994 0.5022 0.4742 0.4904 2,423,019 -0.01(-1.17%)
Jul 17, 2020 0.5074 0.5162 0.4905 0.4962 1,179,383 -0.00(-0.80%)
Jul 16, 2020 0.5198 0.5198 0.4904 0.5002 1,131,266 -0.01(-2.86%)
Jul 15, 2020 0.4954 0.5169 0.4936 0.5149 2,670,975 +0.03(+5.19%)
Jul 14, 2020 0.4806 0.4899 0.4668 0.4895 1,096,242 +0.01(+2.59%)
Jul 13, 2020 0.5002 0.5051 0.4727 0.4771 1,807,144 -0.03(-4.98%)
Jul 10, 2020 0.4686 0.5022 0.4611 0.5022 2,023,008 +0.04(+8.11%)
Jul 09, 2020 0.5198 0.5198 0.4623 0.4645 2,773,203 -0.05(-9.41%)
Jul 08, 2020 0.5129 0.5197 0.4915 0.5127 2,334,963 +0.00(+0.54%)
Jul 07, 2020 0.5002 0.5198 0.4904 0.5100 6,718,950 -0.00(-0.48%)
Jul 06, 2020 0.5131 0.5296 0.5002 0.5125 1,982,649 +0.01(+1.59%)
Jul 02, 2020 0.5296 0.5296 0.4970 0.5044 2,313,189 +0.01(+1.56%)
Jul 01, 2020 0.5002 0.5296 0.4879 0.4967 1,597,679 +0.00(+0.40%)
Jun 30, 2020 0.4610 0.4953 0.4482 0.4947 4,208,972 +0.02(+5.08%)
Jun 29, 2020 0.4708 0.4806 0.4512 0.4708 2,688,210 +0.00(+0.19%)
Jun 26, 2020 0.4735 0.4786 0.4435 0.4699 3,527,749 +0.02(+3.32%)
Jun 25, 2020 0.4315 0.4752 0.4315 0.4548 2,190,890 +0.01(+1.76%)
Jun 24, 2020 0.4675 0.4708 0.4394 0.4469 2,295,648 -0.03(-6.87%)
Jun 23, 2020 0.4708 0.4904 0.4622 0.4799 2,690,573 +0.03(+5.63%)
Jun 22, 2020 0.4644 0.4707 0.4360 0.4543 2,271,310 +0.00(+0.19%)
Jun 19, 2020 0.5027 0.5065 0.4462 0.4534 3,609,216 -0.02(-4.70%)
Jun 18, 2020 0.4610 0.4947 0.4610 0.4758 1,610,203 -0.00(-0.98%)
Jun 17, 2020 0.4904 0.5014 0.4610 0.4805 2,770,993 -0.01(-2.02%)
Jun 16, 2020 0.5728 0.5728 0.4843 0.4904 5,351,226 +0.00(+0.75%)
Jun 15, 2020 0.4708 0.5149 0.4413 0.4868 4,003,889 -0.01(-1.92%)
Jun 12, 2020 0.5198 0.5431 0.4814 0.4963 4,216,088 +0.04(+7.66%)
Jun 11, 2020 0.4904 0.5394 0.4610 0.4610 6,217,266 -0.13(-21.58%)
Jun 10, 2020 0.5885 0.6179 0.5394 0.5878 6,534,768 -0.04(-5.84%)
Jun 09, 2020 0.6647 0.6669 0.6130 0.6243 6,656,891 -0.07(-10.67%)
Jun 08, 2020 0.7258 0.7355 0.6328 0.6988 15,317,640 +0.08(+12.40%)
Jun 05, 2020 0.5446 0.6236 0.5414 0.6217 9,622,164 +0.12(+24.29%)
Jun 04, 2020 0.4610 0.5002 0.4315 0.5002 5,837,284 +0.04(+8.28%)
Jun 03, 2020 0.4806 0.5074 0.4418 0.4619 10,598,861 +0.04(+8.63%)
Jun 02, 2020 0.3227 0.4274 0.3227 0.4253 11,195,884 +0.10(+31.39%)
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.