Skip to main content

Baytex Energy Corp (NY: BTE )

2.830 -0.030 (-1.05%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 0.3441 0.3498 0.3327 0.3439 12,361,470 +0.00(+0.37%)
Sep 29, 2020 0.3464 0.3464 0.3194 0.3426 8,723,364 +0.00(+1.21%)
Sep 28, 2020 0.3247 0.3575 0.3244 0.3385 1,477,912 +0.02(+6.47%)
Sep 25, 2020 0.3337 0.3501 0.3160 0.3179 1,416,615 -0.02(-6.72%)
Sep 24, 2020 0.3413 0.3589 0.3231 0.3409 2,509,779 -0.00(-0.14%)
Sep 23, 2020 0.3706 0.3804 0.3413 0.3413 1,232,903 -0.03(-8.04%)
Sep 22, 2020 0.3804 0.3838 0.3706 0.3712 983,714 -0.01(-1.93%)
Sep 21, 2020 0.3901 0.4096 0.3609 0.3785 3,617,294 -0.04(-8.73%)
Sep 18, 2020 0.4238 0.4339 0.4001 0.4147 2,469,336 -0.01(-2.99%)
Sep 17, 2020 0.4303 0.4380 0.4096 0.4275 1,731,281 -0.01(-2.82%)
Sep 16, 2020 0.4501 0.4680 0.4291 0.4399 1,940,686 -0.01(-1.59%)
Sep 15, 2020 0.4369 0.4774 0.4359 0.4470 1,856,534 +0.01(+1.96%)
Sep 14, 2020 0.4194 0.4484 0.4145 0.4384 1,031,503 +0.02(+4.53%)
Sep 11, 2020 0.4194 0.4354 0.4194 0.4194 625,972 -0.00(-0.49%)
Sep 10, 2020 0.4527 0.4632 0.4194 0.4214 1,228,419 -0.03(-6.23%)
Sep 09, 2020 0.4369 0.4639 0.4369 0.4494 911,332 +0.01(+3.02%)
Sep 08, 2020 0.4569 0.4652 0.4256 0.4362 2,256,027 -0.03(-6.29%)
Sep 04, 2020 0.4779 0.4834 0.4584 0.4655 1,149,000 -0.01(-1.97%)
Sep 03, 2020 0.4593 0.4797 0.4593 0.4749 854,281 +0.01(+2.94%)
Sep 02, 2020 0.4681 0.4848 0.4597 0.4613 1,858,315 -0.02(-3.78%)
Sep 01, 2020 0.4974 0.5132 0.4693 0.4794 1,644,383 -0.02(-4.00%)
Aug 31, 2020 0.4998 0.5135 0.4975 0.4994 799,905 -0.01(-2.74%)
Aug 28, 2020 0.5071 0.5218 0.5002 0.5135 664,833 -0.00(-0.23%)
Aug 27, 2020 0.4779 0.5169 0.4779 0.5147 1,799,169 +0.01(+2.61%)
Aug 26, 2020 0.5071 0.5071 0.4779 0.5016 1,175,074 +0.01(+1.78%)
Aug 25, 2020 0.4937 0.5071 0.4806 0.4928 821,451 +0.00(+0.70%)
Aug 24, 2020 0.4859 0.4971 0.4769 0.4894 1,075,444 +0.01(+2.91%)
Aug 21, 2020 0.5169 0.5169 0.4731 0.4755 1,514,740 -0.03(-6.23%)
Aug 20, 2020 0.5267 0.5267 0.4974 0.5071 1,785,923 -0.03(-5.61%)
Aug 19, 2020 0.5268 0.5431 0.5257 0.5373 1,390,769 -0.00(-0.24%)
Aug 18, 2020 0.5657 0.5830 0.5272 0.5386 1,699,491 -0.03(-5.56%)
Aug 17, 2020 0.5559 0.5736 0.5462 0.5702 1,761,171 +0.03(+5.01%)
Aug 14, 2020 0.5221 0.5539 0.5221 0.5430 952,852 +0.00(+0.13%)
Aug 13, 2020 0.5559 0.5657 0.5267 0.5424 1,885,979 -0.02(-3.29%)
Aug 12, 2020 0.5413 0.5657 0.5364 0.5608 2,094,901 +0.03(+4.68%)
Aug 11, 2020 0.5169 0.5657 0.5169 0.5357 3,329,110 +0.02(+3.64%)
Aug 10, 2020 0.5010 0.5267 0.5010 0.5169 2,445,753 +0.02(+3.17%)
Aug 07, 2020 0.4875 0.5029 0.4875 0.5010 880,360 +0.01(+1.72%)
Aug 06, 2020 0.4940 0.5045 0.4800 0.4925 2,053,001 -0.00(-0.69%)
Aug 05, 2020 0.4969 0.5225 0.4789 0.4959 2,682,172 +0.02(+3.97%)
Aug 04, 2020 0.4876 0.5071 0.4634 0.4770 5,138,905 -0.02(-4.47%)
Aug 03, 2020 0.4486 0.5071 0.4486 0.4993 2,797,996 +0.04(+8.52%)
Jul 31, 2020 0.4571 0.4701 0.4399 0.4601 2,805,751 -0.00(-0.94%)
Jul 30, 2020 0.4766 0.4779 0.4389 0.4645 2,586,208 -0.02(-4.30%)
Jul 29, 2020 0.4925 0.4944 0.4731 0.4854 1,123,905 +0.01(+1.76%)
Jul 28, 2020 0.4950 0.4951 0.4681 0.4770 1,381,051 -0.01(-2.53%)
Jul 27, 2020 0.4974 0.5071 0.4785 0.4894 1,642,001 -0.01(-2.47%)
Jul 24, 2020 0.4925 0.5117 0.4900 0.5018 989,354 -0.00(-0.37%)
Jul 23, 2020 0.5247 0.5364 0.4941 0.5036 2,402,394 -0.01(-1.90%)
Jul 22, 2020 0.5169 0.5185 0.5003 0.5134 1,499,835 -0.01(-1.66%)
Jul 21, 2020 0.4919 0.5233 0.4898 0.5221 2,471,308 +0.03(+7.06%)
Jul 20, 2020 0.4966 0.4993 0.4715 0.4876 2,436,645 -0.01(-1.17%)
Jul 17, 2020 0.5046 0.5133 0.4877 0.4934 1,186,015 -0.00(-0.80%)
Jul 16, 2020 0.5169 0.5169 0.4876 0.4974 1,137,628 -0.01(-2.86%)
Jul 15, 2020 0.4926 0.5140 0.4909 0.5120 2,685,995 +0.03(+5.19%)
Jul 14, 2020 0.4779 0.4872 0.4642 0.4868 1,102,407 +0.01(+2.59%)
Jul 13, 2020 0.4974 0.5023 0.4701 0.4745 1,817,306 -0.02(-4.98%)
Jul 10, 2020 0.4660 0.4993 0.4585 0.4993 2,034,385 +0.04(+8.11%)
Jul 09, 2020 0.5169 0.5169 0.4597 0.4619 2,788,798 -0.05(-9.41%)
Jul 08, 2020 0.5101 0.5168 0.4887 0.5099 2,348,094 +0.00(+0.54%)
Jul 07, 2020 0.4974 0.5169 0.4876 0.5071 6,756,735 -0.00(-0.48%)
Jul 06, 2020 0.5103 0.5267 0.4974 0.5096 1,993,799 +0.01(+1.59%)
Jul 02, 2020 0.5267 0.5267 0.4942 0.5016 2,326,198 +0.01(+1.56%)
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.