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

Baytex Energy Corp (NY: BTE )

3.710 -0.240 (-6.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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%)
Nov 02, 2020 0.3095 0.3291 0.2865 0.3278 1,369,384 +0.03(+10.67%)
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%)
Oct 01, 2020 0.3457 0.3480 0.3255 0.3266 1,651,796 -0.02(-6.24%)
Sep 30, 2020 0.3485 0.3543 0.3369 0.3483 12,205,156 +0.00(+0.37%)
Sep 29, 2020 0.3509 0.3509 0.3235 0.3470 8,613,055 +0.00(+1.21%)
Sep 28, 2020 0.3288 0.3621 0.3285 0.3429 1,459,224 +0.02(+6.47%)
Sep 25, 2020 0.3380 0.3546 0.3200 0.3220 1,398,702 -0.02(-6.72%)
Sep 24, 2020 0.3457 0.3635 0.3272 0.3452 2,478,042 -0.00(-0.14%)
Sep 23, 2020 0.3754 0.3852 0.3457 0.3457 1,217,313 -0.03(-8.04%)
Sep 22, 2020 0.3852 0.3887 0.3754 0.3759 971,274 -0.01(-1.93%)
Sep 21, 2020 0.3951 0.4149 0.3655 0.3834 3,571,552 -0.04(-8.73%)
Sep 18, 2020 0.4292 0.4395 0.4052 0.4200 2,438,111 -0.01(-2.99%)
Sep 17, 2020 0.4358 0.4436 0.4149 0.4329 1,709,388 -0.01(-2.82%)
Sep 16, 2020 0.4559 0.4740 0.4346 0.4455 1,916,145 -0.01(-1.59%)
Sep 15, 2020 0.4425 0.4835 0.4414 0.4527 1,833,057 +0.01(+1.96%)
Sep 14, 2020 0.4247 0.4542 0.4198 0.4440 1,018,459 +0.02(+4.53%)
Sep 11, 2020 0.4247 0.4409 0.4247 0.4247 618,057 -0.00(-0.49%)
Sep 10, 2020 0.4585 0.4691 0.4247 0.4268 1,212,886 -0.03(-6.23%)
Sep 09, 2020 0.4425 0.4699 0.4425 0.4552 899,808 +0.01(+3.02%)
Sep 08, 2020 0.4628 0.4712 0.4311 0.4418 2,227,499 -0.03(-6.29%)
Sep 04, 2020 0.4840 0.4896 0.4643 0.4715 1,134,471 -0.01(-1.97%)
Sep 03, 2020 0.4651 0.4859 0.4651 0.4809 843,479 +0.01(+2.94%)
Sep 02, 2020 0.4741 0.4910 0.4656 0.4672 1,834,816 -0.02(-3.78%)
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.