Skip to main content

Baytex Energy Corp (NY: BTE )

3.170 -0.070 (-2.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 0.3139 0.3139 0.2906 0.2942 635,910 -0.02(-5.06%)
Oct 29, 2020 0.3139 0.3129 0.2875 0.3099 2,530,640 -0.00(-1.31%)
Oct 28, 2020 0.3306 0.3306 0.3139 0.3140 1,082,916 -0.02(-7.22%)
Oct 27, 2020 0.3355 0.3479 0.3355 0.3384 407,438 +0.00(+0.35%)
Oct 26, 2020 0.3534 0.3534 0.3348 0.3373 415,422 -0.02(-4.31%)
Oct 23, 2020 0.3531 0.3600 0.3462 0.3525 831,842 -0.00(-0.86%)
Oct 22, 2020 0.3252 0.3555 0.3252 0.3555 982,403 +0.03(+8.54%)
Oct 21, 2020 0.3354 0.3381 0.3252 0.3275 318,702 -0.01(-1.97%)
Oct 20, 2020 0.3342 0.3415 0.3288 0.3341 736,993 +0.00(+1.01%)
Oct 19, 2020 0.3337 0.3432 0.3248 0.3308 594,669 -0.01(-1.72%)
Oct 16, 2020 0.3443 0.3516 0.3335 0.3366 638,459 -0.01(-3.52%)
Oct 15, 2020 0.3433 0.3559 0.3370 0.3488 605,824 -0.01(-2.39%)
Oct 14, 2020 0.3590 0.3628 0.3503 0.3574 554,658 +0.01(+2.59%)
Oct 13, 2020 0.3443 0.3702 0.3443 0.3483 720,301 -0.01(-2.77%)
Oct 12, 2020 0.3630 0.3677 0.3493 0.3582 331,309 -0.01(-2.56%)
Oct 09, 2020 0.3865 0.3866 0.3585 0.3677 3,937,793 -0.01(-1.37%)
Oct 08, 2020 0.3335 0.3728 0.3335 0.3728 1,610,042 +0.03(+9.83%)
Oct 07, 2020 0.3433 0.3433 0.3295 0.3394 1,488,514 -0.00(-0.17%)
Oct 06, 2020 0.3561 0.3648 0.3339 0.3400 1,238,615 -0.01(-3.51%)
Oct 05, 2020 0.3393 0.3574 0.3393 0.3524 906,512 +0.01(+3.81%)
Oct 02, 2020 0.2971 0.3443 0.2971 0.3394 1,202,195 +0.02(+4.66%)
Oct 01, 2020 0.3433 0.3456 0.3232 0.3243 1,663,276 -0.02(-6.24%)
Sep 30, 2020 0.3461 0.3519 0.3346 0.3459 12,289,980 +0.00(+0.37%)
Sep 29, 2020 0.3484 0.3484 0.3213 0.3446 8,672,914 +0.00(+1.21%)
Sep 28, 2020 0.3266 0.3596 0.3263 0.3405 1,469,365 +0.02(+6.47%)
Sep 25, 2020 0.3357 0.3522 0.3178 0.3198 1,408,422 -0.02(-6.72%)
Sep 24, 2020 0.3433 0.3610 0.3250 0.3428 2,495,264 -0.00(-0.14%)
Sep 23, 2020 0.3728 0.3826 0.3433 0.3433 1,225,773 -0.03(-8.04%)
Sep 22, 2020 0.3826 0.3860 0.3728 0.3734 978,025 -0.01(-1.93%)
Sep 21, 2020 0.3924 0.4120 0.3630 0.3807 3,596,374 -0.04(-8.73%)
Sep 18, 2020 0.4262 0.4364 0.4024 0.4171 2,455,055 -0.01(-2.99%)
Sep 17, 2020 0.4328 0.4405 0.4120 0.4300 1,721,268 -0.01(-2.82%)
Sep 16, 2020 0.4527 0.4708 0.4316 0.4424 1,929,462 -0.01(-1.59%)
Sep 15, 2020 0.4395 0.4802 0.4384 0.4496 1,845,797 +0.01(+1.96%)
Sep 14, 2020 0.4218 0.4510 0.4169 0.4409 1,025,537 +0.02(+4.53%)
Sep 11, 2020 0.4218 0.4379 0.4218 0.4218 622,352 -0.00(-0.49%)
Sep 10, 2020 0.4554 0.4659 0.4218 0.4239 1,221,315 -0.03(-6.23%)
Sep 09, 2020 0.4395 0.4666 0.4395 0.4520 906,061 +0.01(+3.02%)
Sep 08, 2020 0.4596 0.4679 0.4281 0.4388 2,242,980 -0.03(-6.29%)
Sep 04, 2020 0.4807 0.4863 0.4610 0.4682 1,142,355 -0.01(-1.97%)
Sep 03, 2020 0.4619 0.4825 0.4619 0.4776 849,341 +0.01(+2.94%)
Sep 02, 2020 0.4709 0.4876 0.4624 0.4640 1,847,568 -0.02(-3.78%)
Sep 01, 2020 0.5003 0.5162 0.4720 0.4822 1,634,873 -0.02(-4.00%)
Aug 31, 2020 0.5027 0.5165 0.5004 0.5023 795,279 -0.01(-2.74%)
Aug 28, 2020 0.5101 0.5248 0.5031 0.5165 660,988 -0.00(-0.23%)
Aug 27, 2020 0.4807 0.5199 0.4807 0.5177 1,788,764 +0.01(+2.61%)
Aug 26, 2020 0.5101 0.5101 0.4807 0.5045 1,168,278 +0.01(+1.78%)
Aug 25, 2020 0.4966 0.5101 0.4834 0.4957 816,700 +0.00(+0.70%)
Aug 24, 2020 0.4887 0.5000 0.4797 0.4922 1,069,224 +0.01(+2.91%)
Aug 21, 2020 0.5199 0.5199 0.4759 0.4783 1,505,980 -0.03(-6.23%)
Aug 20, 2020 0.5297 0.5297 0.5003 0.5101 1,775,595 -0.03(-5.61%)
Aug 19, 2020 0.5298 0.5463 0.5287 0.5404 1,382,726 -0.00(-0.24%)
Aug 18, 2020 0.5690 0.5864 0.5303 0.5417 1,689,662 -0.03(-5.56%)
Aug 17, 2020 0.5591 0.5769 0.5493 0.5736 1,750,985 +0.03(+5.01%)
Aug 14, 2020 0.5251 0.5571 0.5251 0.5462 947,341 +0.00(+0.13%)
Aug 13, 2020 0.5591 0.5690 0.5297 0.5455 1,875,071 -0.02(-3.29%)
Aug 12, 2020 0.5444 0.5690 0.5395 0.5640 2,082,785 +0.03(+4.68%)
Aug 11, 2020 0.5199 0.5690 0.5199 0.5388 3,309,856 +0.02(+3.64%)
Aug 10, 2020 0.5039 0.5297 0.5039 0.5199 2,431,608 +0.02(+3.17%)
Aug 07, 2020 0.4904 0.5058 0.4904 0.5039 875,269 +0.01(+1.72%)
Aug 06, 2020 0.4969 0.5074 0.4828 0.4954 2,041,128 -0.00(-0.69%)
Aug 05, 2020 0.4998 0.5255 0.4816 0.4988 2,666,660 +0.02(+3.97%)
Aug 04, 2020 0.4905 0.5101 0.4661 0.4798 5,109,185 -0.02(-4.47%)
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.