Skip to main content

Baytex Energy Corp (NY: BTE )

3.295 +0.075 (+2.33%)
Streaming Delayed Price Updated: 3:05 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 0.5120 0.5120 0.5120 0 -0.02(-3.57%)
Dec 02, 2020 0.5036 0.5395 0.5003 0.5309 1,997,500 +0.02(+4.08%)
Dec 01, 2020 0.5003 0.5199 0.5003 0.5101 1,903,580 +0.01(+1.96%)
Nov 30, 2020 0.5297 0.5395 0.4993 0.5003 2,657,427 -0.03(-6.08%)
Nov 27, 2020 0.5405 0.5482 0.5209 0.5327 922,875 -0.02(-3.31%)
Nov 25, 2020 0.5591 0.5743 0.5167 0.5509 2,627,642 -0.01(-1.47%)
Nov 24, 2020 0.5297 0.5690 0.5297 0.5591 3,560,557 +0.06(+11.31%)
Nov 23, 2020 0.4812 0.5098 0.4660 0.5023 1,825,935 +0.03(+5.37%)
Nov 20, 2020 0.4576 0.4839 0.4576 0.4767 2,144,236 -0.00(-0.80%)
Nov 19, 2020 0.4738 0.4806 0.4522 0.4806 1,044,074 +0.01(+1.39%)
Nov 18, 2020 0.4534 0.4909 0.4483 0.4740 2,342,361 +0.02(+5.04%)
Nov 17, 2020 0.4218 0.4512 0.4022 0.4512 1,497,122 +0.03(+7.58%)
Nov 16, 2020 0.3946 0.4202 0.3946 0.4195 1,908,774 +0.03(+7.82%)
Nov 13, 2020 0.3786 0.3890 0.3679 0.3890 431,823 +0.01(+1.69%)
Nov 12, 2020 0.4120 0.4120 0.3728 0.3826 1,234,212 -0.02(-4.88%)
Nov 11, 2020 0.4218 0.4316 0.3924 0.4022 1,131,835 +0.00(+0.00%)
Nov 10, 2020 0.4167 0.4215 0.3846 0.4022 2,019,853 +0.01(+2.50%)
Nov 09, 2020 0.3924 0.4120 0.3728 0.3924 2,794,112 +0.05(+15.84%)
Nov 06, 2020 0.3432 0.3580 0.3335 0.3387 1,327,379 -0.01(-3.74%)
Nov 05, 2020 0.3424 0.3566 0.3333 0.3519 1,029,073 +0.02(+6.60%)
Nov 04, 2020 0.3522 0.3522 0.3190 0.3301 850,301 -0.01(-2.89%)
Nov 03, 2020 0.3351 0.3570 0.3341 0.3399 1,157,987 +0.01(+4.40%)
Nov 02, 2020 0.3073 0.3269 0.2845 0.3256 1,378,901 +0.03(+10.67%)
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%)
Aug 03, 2020 0.4512 0.5101 0.4512 0.5022 2,781,814 +0.04(+8.52%)
Jul 31, 2020 0.4598 0.4728 0.4424 0.4628 2,789,525 -0.00(-0.94%)
Jul 30, 2020 0.4794 0.4807 0.4414 0.4672 2,571,251 -0.02(-4.30%)
Jul 29, 2020 0.4954 0.4972 0.4759 0.4882 1,117,405 +0.01(+1.76%)
Jul 28, 2020 0.4978 0.4979 0.4709 0.4798 1,373,064 -0.01(-2.53%)
Jul 27, 2020 0.5003 0.5101 0.4813 0.4922 1,632,505 -0.01(-2.47%)
Jul 24, 2020 0.4954 0.5147 0.4928 0.5047 983,632 -0.00(-0.37%)
Jul 23, 2020 0.5278 0.5395 0.4970 0.5066 2,388,500 -0.01(-1.90%)
Jul 22, 2020 0.5199 0.5215 0.5032 0.5164 1,491,161 -0.01(-1.66%)
Jul 21, 2020 0.4948 0.5264 0.4926 0.5251 2,457,015 +0.03(+7.06%)
Jul 20, 2020 0.4995 0.5022 0.4743 0.4905 2,422,553 -0.01(-1.17%)
Jul 17, 2020 0.5075 0.5163 0.4906 0.4963 1,179,156 -0.00(-0.80%)
Jul 16, 2020 0.5199 0.5199 0.4905 0.5003 1,131,049 -0.01(-2.86%)
Jul 15, 2020 0.4955 0.5170 0.4937 0.5150 2,670,461 +0.03(+5.19%)
Jul 14, 2020 0.4807 0.4900 0.4669 0.4896 1,096,031 +0.01(+2.59%)
Jul 13, 2020 0.5003 0.5052 0.4728 0.4772 1,806,796 -0.03(-4.98%)
Jul 10, 2020 0.4687 0.5022 0.4611 0.5022 2,022,619 +0.04(+8.11%)
Jul 09, 2020 0.5199 0.5199 0.4624 0.4646 2,772,670 -0.05(-9.41%)
Jul 08, 2020 0.5130 0.5198 0.4916 0.5128 2,334,514 +0.00(+0.54%)
Jul 07, 2020 0.5003 0.5199 0.4905 0.5101 6,717,658 -0.00(-0.48%)
Jul 06, 2020 0.5132 0.5297 0.5003 0.5125 1,982,268 +0.01(+1.59%)
Jul 02, 2020 0.5297 0.5297 0.4970 0.5045 2,312,745 +0.01(+1.56%)
Jul 01, 2020 0.5003 0.5297 0.4880 0.4968 1,597,372 +0.00(+0.40%)
Jun 30, 2020 0.4610 0.4954 0.4483 0.4948 4,208,163 +0.02(+5.08%)
Jun 29, 2020 0.4709 0.4807 0.4512 0.4709 2,687,693 +0.00(+0.19%)
Jun 26, 2020 0.4736 0.4787 0.4436 0.4700 3,527,071 +0.02(+3.32%)
Jun 25, 2020 0.4316 0.4753 0.4316 0.4549 2,190,469 +0.01(+1.76%)
Jun 24, 2020 0.4676 0.4709 0.4395 0.4470 2,295,207 -0.03(-6.87%)
Jun 23, 2020 0.4709 0.4905 0.4623 0.4800 2,690,055 +0.03(+5.63%)
Jun 22, 2020 0.4645 0.4708 0.4360 0.4544 2,270,873 +0.00(+0.19%)
Jun 19, 2020 0.5028 0.5066 0.4463 0.4535 3,608,522 -0.02(-4.70%)
Jun 18, 2020 0.4610 0.4948 0.4610 0.4759 1,609,893 -0.00(-0.98%)
Jun 17, 2020 0.4905 0.5015 0.4610 0.4806 2,770,461 -0.01(-2.02%)
Jun 16, 2020 0.5729 0.5729 0.4844 0.4905 5,350,198 +0.00(+0.75%)
Jun 15, 2020 0.4709 0.5150 0.4414 0.4868 4,003,119 -0.01(-1.92%)
Jun 12, 2020 0.5199 0.5433 0.4815 0.4964 4,215,278 +0.04(+7.66%)
Jun 11, 2020 0.4905 0.5395 0.4610 0.4610 6,216,071 -0.13(-21.58%)
Jun 10, 2020 0.5886 0.6180 0.5395 0.5879 6,533,511 -0.04(-5.84%)
Jun 09, 2020 0.6648 0.6671 0.6131 0.6244 6,655,612 -0.07(-10.67%)
Jun 08, 2020 0.7259 0.7356 0.6329 0.6989 15,314,695 +0.08(+12.40%)
Jun 05, 2020 0.5447 0.6237 0.5415 0.6218 9,620,314 +0.12(+24.29%)
Jun 04, 2020 0.4610 0.5003 0.4316 0.5003 5,836,162 +0.04(+8.28%)
Jun 03, 2020 0.4807 0.5075 0.4419 0.4620 10,596,823 +0.04(+8.63%)
Jun 02, 2020 0.3227 0.4275 0.3227 0.4253 11,193,731 +0.10(+31.39%)
Jun 01, 2020 0.3041 0.3237 0.2943 0.3237 2,708,235 +0.02(+6.62%)
May 29, 2020 0.3139 0.3139 0.2954 0.3036 3,032,451 -0.01(-3.07%)
May 28, 2020 0.2943 0.3178 0.2943 0.3132 2,109,459 +0.00(+1.11%)
May 27, 2020 0.3139 0.3125 0.2908 0.3098 2,525,789 -0.00(-0.06%)
May 26, 2020 0.3041 0.3131 0.3041 0.3100 2,322,299 +0.02(+5.09%)
May 22, 2020 0.2953 0.2967 0.2824 0.2950 2,136,692 -0.00(-0.89%)
May 21, 2020 0.3043 0.3139 0.2914 0.2976 1,702,523 -0.01(-3.07%)
May 20, 2020 0.2992 0.3151 0.2957 0.3070 5,614,664 +0.02(+5.32%)
May 19, 2020 0.2943 0.2977 0.2773 0.2915 2,924,189 -0.01(-3.44%)
May 18, 2020 0.2737 0.3129 0.2700 0.3019 6,744,527 +0.05(+18.48%)
May 15, 2020 0.2550 0.2683 0.2475 0.2549 2,880,253 -0.01(-1.96%)
May 14, 2020 0.2485 0.2649 0.2349 0.2600 3,446,965 +0.01(+3.64%)
May 13, 2020 0.2649 0.2698 0.2472 0.2508 5,813,002 -0.01(-5.30%)
May 12, 2020 0.2747 0.2845 0.2649 0.2649 3,715,017 -0.01(-2.88%)
May 11, 2020 0.2845 0.2894 0.2681 0.2727 2,496,109 -0.00(-1.49%)
May 08, 2020 0.2894 0.3033 0.2747 0.2768 4,269,409 -0.01(-4.40%)
May 07, 2020 0.2943 0.3092 0.2855 0.2896 2,341,856 -0.00(-1.60%)
May 06, 2020 0.3139 0.3139 0.2845 0.2943 3,332,595 -0.02(-5.03%)
May 05, 2020 0.3139 0.3286 0.3021 0.3099 4,299,152 +0.01(+2.57%)
May 04, 2020 0.2845 0.3090 0.2845 0.3021 2,559,043 +0.00(+0.98%)
May 01, 2020 0.3139 0.3188 0.2855 0.2992 4,476,656 -0.02(-6.15%)
Apr 30, 2020 0.3446 0.3446 0.3056 0.3188 12,045,436 +0.00(+1.15%)
Apr 29, 2020 0.2855 0.3204 0.2780 0.3152 16,741,251 +0.05(+19.62%)
Apr 28, 2020 0.2550 0.2743 0.2541 0.2635 2,774,049 +0.01(+4.84%)
Apr 27, 2020 0.2397 0.2531 0.2266 0.2513 3,999,757 -0.01(-2.55%)
Apr 24, 2020 0.2923 0.2992 0.2560 0.2579 8,045,319 -0.01(-3.27%)
Apr 23, 2020 0.2487 0.2796 0.2403 0.2666 10,959,193 +0.03(+13.30%)
Apr 22, 2020 0.2256 0.2371 0.2158 0.2353 4,975,877 +0.02(+9.64%)
Apr 21, 2020 0.2158 0.2355 0.2060 0.2146 4,678,120 -0.00(-0.55%)
Apr 20, 2020 0.2060 0.2270 0.2011 0.2158 3,795,437 -0.02(-9.43%)
Apr 17, 2020 0.2158 0.2436 0.2060 0.2383 3,693,949 +0.02(+11.12%)
Apr 16, 2020 0.2452 0.2452 0.2109 0.2144 1,964,069 -0.02(-7.57%)
Apr 15, 2020 0.2550 0.2649 0.2264 0.2320 2,817,628 -0.03(-12.05%)
Apr 14, 2020 0.2845 0.2845 0.2551 0.2638 2,266,629 -0.01(-4.78%)
Apr 13, 2020 0.3139 0.3139 0.2707 0.2770 1,934,366 -0.01(-1.94%)
Apr 09, 2020 0.3139 0.3390 0.2670 0.2825 4,541,388 -0.01(-4.00%)
Apr 08, 2020 0.2747 0.3041 0.2747 0.2943 2,114,680 +0.00(+1.15%)
Apr 07, 2020 0.2756 0.3211 0.2756 0.2910 2,639,347 -0.01(-2.11%)
Apr 06, 2020 0.3070 0.3139 0.2730 0.2972 3,612,515 +0.00(+1.68%)
Apr 03, 2020 0.2943 0.3139 0.2698 0.2923 6,406,713 +0.02(+7.58%)
Apr 02, 2020 0.2397 0.3041 0.2259 0.2717 5,862,002 +0.05(+24.33%)
Apr 01, 2020 0.2291 0.2291 0.2092 0.2186 1,998,616 -0.01(-4.58%)
Mar 31, 2020 0.2116 0.2443 0.2070 0.2291 3,905,586 +0.03(+12.31%)
Mar 30, 2020 0.2060 0.2103 0.1864 0.2039 2,889,719 -0.00(-2.12%)
Mar 27, 2020 0.2354 0.2452 0.2060 0.2084 3,777,031 -0.02(-10.38%)
Mar 26, 2020 0.2472 0.2530 0.2220 0.2325 2,546,738 -0.01(-5.54%)
Mar 25, 2020 0.2256 0.2632 0.2025 0.2461 4,066,875 +0.02(+11.26%)
Mar 24, 2020 0.2452 0.2550 0.2124 0.2212 2,437,894 -0.01(-3.88%)
Mar 23, 2020 0.2622 0.2622 0.2115 0.2301 1,589,382 -0.02(-6.16%)
Mar 20, 2020 0.2342 0.2635 0.2207 0.2452 3,928,312 +0.03(+13.64%)
Mar 19, 2020 0.2158 0.2550 0.2060 0.2158 3,784,910 -0.01(-2.44%)
Mar 18, 2020 0.2452 0.2536 0.1962 0.2212 2,449,891 -0.04(-16.48%)
Mar 17, 2020 0.3041 0.3066 0.2552 0.2649 2,046,276 -0.03(-10.30%)
Mar 16, 2020 0.3189 0.3531 0.2888 0.2953 1,970,964 -0.06(-17.67%)
Mar 13, 2020 0.3924 0.3924 0.3237 0.3586 2,569,127 +0.02(+4.55%)
Mar 12, 2020 0.3433 0.3801 0.3182 0.3430 3,232,848 -0.04(-10.33%)
Mar 11, 2020 0.4218 0.4414 0.3826 0.3826 2,009,494 -0.07(-15.22%)
Mar 10, 2020 0.5984 0.5984 0.4122 0.4512 2,745,857 -0.01(-2.93%)
Mar 09, 2020 0.4905 0.6055 0.4513 0.4649 5,174,965 -0.32(-40.56%)
Mar 06, 2020 0.8338 0.8414 0.7610 0.7821 2,188,580 -0.07(-8.36%)
Mar 05, 2020 0.8829 0.8927 0.8436 0.8534 943,135 -0.05(-5.78%)
Mar 04, 2020 0.9123 0.9123 0.8751 0.9058 671,300 +0.01(+1.47%)
Mar 03, 2020 0.9613 0.9613 0.8730 0.8927 1,363,968 -0.05(-5.21%)
Mar 02, 2020 0.9648 0.9648 0.8691 0.9417 1,582,257 -0.04(-4.00%)
Feb 28, 2020 0.8240 0.9810 0.8062 0.9810 2,495,220 +0.13(+14.94%)
Feb 27, 2020 0.8632 0.8927 0.8240 0.8534 2,332,496 -0.08(-8.92%)
Feb 26, 2020 0.9500 0.9908 0.9319 0.9370 2,137,653 -0.02(-2.53%)
Feb 25, 2020 1.020 1.040 0.9515 0.9613 3,087,510 -0.04(-3.92%)
Feb 24, 2020 1.040 1.040 0.9908 1.001 3,572,592 -0.10(-8.93%)
Feb 21, 2020 1.108 1.118 1.069 1.099 2,136,896 -0.01(-0.88%)
Feb 20, 2020 1.108 1.148 1.099 1.108 1,943,188 +0.00(+0.00%)
Feb 19, 2020 1.079 1.108 1.069 1.108 2,071,773 +0.05(+4.63%)
Feb 18, 2020 1.079 1.079 1.040 1.059 1,591,734 -0.01(-0.92%)
Feb 14, 2020 1.079 1.108 1.069 1.069 885,463 +0.00(+0.00%)
Feb 13, 2020 1.059 1.089 1.050 1.069 687,495 +0.00(+0.00%)
Feb 12, 2020 1.050 1.089 1.044 1.069 2,492,850 +0.06(+5.83%)
Feb 11, 2020 1.020 1.050 0.9908 1.010 1,614,253 +0.01(+0.98%)
Feb 10, 2020 1.030 1.048 0.9908 1.001 2,558,294 -0.04(-3.77%)
Feb 07, 2020 1.069 1.069 1.033 1.040 3,131,640 -0.05(-4.50%)
Feb 06, 2020 1.089 1.108 1.040 1.089 2,935,822 +0.00(+0.00%)
Feb 05, 2020 1.069 1.108 1.059 1.089 3,716,930 +0.05(+4.72%)
Feb 04, 2020 1.069 1.089 1.030 1.040 1,325,707 +0.00(+0.00%)
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.