Skip to main content

Baytex Energy Corp (NY: BTE )

2.830 -0.030 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.3426 0.3426 0.3038 0.3170 12,115,503 +0.00(+1.15%)
Apr 29, 2020 0.2838 0.3185 0.2764 0.3134 16,838,634 +0.05(+19.62%)
Apr 28, 2020 0.2536 0.2727 0.2526 0.2620 2,790,186 +0.01(+4.84%)
Apr 27, 2020 0.2384 0.2516 0.2253 0.2499 4,023,023 -0.01(-2.55%)
Apr 24, 2020 0.2906 0.2975 0.2545 0.2564 8,092,118 -0.01(-3.27%)
Apr 23, 2020 0.2472 0.2780 0.2389 0.2651 11,022,942 +0.03(+13.30%)
Apr 22, 2020 0.2243 0.2357 0.2146 0.2340 5,004,821 +0.02(+9.64%)
Apr 21, 2020 0.2146 0.2342 0.2048 0.2134 4,705,333 -0.00(-0.55%)
Apr 20, 2020 0.2048 0.2257 0.1999 0.2146 3,817,515 -0.02(-9.43%)
Apr 17, 2020 0.2146 0.2422 0.2048 0.2369 3,715,437 +0.02(+11.12%)
Apr 16, 2020 0.2438 0.2438 0.2097 0.2132 1,975,494 -0.02(-7.57%)
Apr 15, 2020 0.2536 0.2633 0.2251 0.2307 2,834,018 -0.03(-12.05%)
Apr 14, 2020 0.2828 0.2828 0.2537 0.2623 2,279,814 -0.01(-4.78%)
Apr 13, 2020 0.3121 0.3121 0.2692 0.2754 1,945,618 -0.01(-1.94%)
Apr 09, 2020 0.3121 0.3371 0.2655 0.2809 4,567,805 -0.01(-4.00%)
Apr 08, 2020 0.2731 0.3023 0.2731 0.2926 2,126,981 +0.00(+1.15%)
Apr 07, 2020 0.2741 0.3192 0.2741 0.2893 2,654,700 -0.01(-2.11%)
Apr 06, 2020 0.3053 0.3121 0.2714 0.2955 3,633,529 +0.00(+1.68%)
Apr 03, 2020 0.2926 0.3121 0.2682 0.2906 6,443,980 +0.02(+7.58%)
Apr 02, 2020 0.2384 0.3023 0.2246 0.2702 5,896,101 +0.05(+24.33%)
Apr 01, 2020 0.2277 0.2277 0.2080 0.2173 2,010,242 -0.01(-4.58%)
Mar 31, 2020 0.2104 0.2428 0.2058 0.2277 3,928,304 +0.02(+12.31%)
Mar 30, 2020 0.2048 0.2091 0.1853 0.2028 2,906,528 -0.00(-2.12%)
Mar 27, 2020 0.2341 0.2438 0.2048 0.2072 3,799,002 -0.02(-10.38%)
Mar 26, 2020 0.2458 0.2515 0.2207 0.2311 2,561,552 -0.01(-5.54%)
Mar 25, 2020 0.2243 0.2617 0.2013 0.2447 4,090,532 +0.02(+11.26%)
Mar 24, 2020 0.2438 0.2536 0.2111 0.2199 2,452,075 -0.01(-3.88%)
Mar 23, 2020 0.2607 0.2607 0.2103 0.2288 1,598,627 -0.02(-6.16%)
Mar 20, 2020 0.2328 0.2620 0.2194 0.2438 3,951,163 +0.03(+13.64%)
Mar 19, 2020 0.2146 0.2536 0.2048 0.2146 3,806,927 -0.01(-2.44%)
Mar 18, 2020 0.2438 0.2521 0.1951 0.2199 2,464,142 -0.04(-16.48%)
Mar 17, 2020 0.3023 0.3049 0.2538 0.2633 2,058,179 -0.03(-10.30%)
Mar 16, 2020 0.3171 0.3511 0.2871 0.2936 1,982,429 -0.06(-17.67%)
Mar 13, 2020 0.3901 0.3901 0.3218 0.3566 2,584,072 +0.02(+4.55%)
Mar 12, 2020 0.3413 0.3779 0.3164 0.3411 3,251,653 -0.04(-10.33%)
Mar 11, 2020 0.4194 0.4389 0.3804 0.3804 2,021,184 -0.07(-15.22%)
Mar 10, 2020 0.5949 0.5949 0.4098 0.4486 2,761,830 -0.01(-2.93%)
Mar 09, 2020 0.4876 0.6020 0.4487 0.4622 5,205,068 -0.32(-40.56%)
Mar 06, 2020 0.8290 0.8365 0.7566 0.7776 2,201,311 -0.07(-8.36%)
Mar 05, 2020 0.8778 0.8875 0.8387 0.8485 948,621 -0.05(-5.78%)
Mar 04, 2020 0.9070 0.9070 0.8700 0.9006 675,205 +0.01(+1.47%)
Mar 03, 2020 0.9558 0.9558 0.8680 0.8875 1,371,902 -0.05(-5.21%)
Mar 02, 2020 0.9592 0.9592 0.8641 0.9363 1,591,461 -0.04(-4.00%)
Feb 28, 2020 0.8192 0.9753 0.8016 0.9753 2,509,734 +0.13(+14.94%)
Feb 27, 2020 0.8582 0.8875 0.8192 0.8485 2,346,064 -0.08(-8.92%)
Feb 26, 2020 0.9445 0.9850 0.9265 0.9316 2,150,088 -0.02(-2.53%)
Feb 25, 2020 1.014 1.034 0.9460 0.9558 3,105,470 -0.04(-3.92%)
Feb 24, 2020 1.034 1.034 0.9850 0.9948 3,593,374 -0.10(-8.93%)
Feb 21, 2020 1.102 1.112 1.063 1.092 2,149,326 -0.01(-0.88%)
Feb 20, 2020 1.102 1.141 1.092 1.102 1,954,491 +0.00(+0.00%)
Feb 19, 2020 1.073 1.102 1.063 1.102 2,083,825 +0.05(+4.63%)
Feb 18, 2020 1.073 1.073 1.034 1.053 1,600,993 -0.01(-0.92%)
Feb 14, 2020 1.073 1.102 1.063 1.063 890,613 +0.00(+0.00%)
Feb 13, 2020 1.053 1.083 1.044 1.063 691,494 +0.00(+0.00%)
Feb 12, 2020 1.044 1.083 1.038 1.063 2,507,351 +0.06(+5.83%)
Feb 11, 2020 1.014 1.044 0.9850 1.005 1,623,643 +0.01(+0.98%)
Feb 10, 2020 1.024 1.042 0.9850 0.9948 2,573,176 -0.04(-3.77%)
Feb 07, 2020 1.063 1.063 1.027 1.034 3,149,857 -0.05(-4.50%)
Feb 06, 2020 1.083 1.102 1.034 1.083 2,952,899 +0.00(+0.00%)
Feb 05, 2020 1.063 1.102 1.053 1.083 3,738,551 +0.05(+4.72%)
Feb 04, 2020 1.063 1.083 1.024 1.034 1,333,419 +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.