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

Baytex Energy Corp Common Shares (NY: BTE )

2.290 +0.060 (+2.69%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 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 20, 2024 2.200 2.310 2.195 2.290 15,169,470 +0.05(+2.24%)
Dec 19, 2024 2.290 2.320 2.220 2.240 11,244,644 -0.02(-0.89%)
Dec 18, 2024 2.350 2.375 2.250 2.260 14,796,616 -0.08(-3.42%)
Dec 17, 2024 2.330 2.360 2.260 2.340 11,195,925 -0.03(-1.27%)
Dec 16, 2024 2.470 2.490 2.370 2.370 9,614,683 -0.13(-5.20%)
Dec 13, 2024 2.520 2.530 2.480 2.500 6,836,013 -0.03(-1.19%)
Dec 12, 2024 2.600 2.600 2.510 2.530 7,183,529 -0.07(-2.69%)
Dec 11, 2024 2.520 2.600 2.500 2.600 13,116,534 +0.08(+3.17%)
Dec 10, 2024 2.560 2.580 2.510 2.520 10,870,609 -0.04(-1.56%)
Dec 09, 2024 2.610 2.640 2.550 2.560 10,181,082 -0.02(-0.78%)
Dec 06, 2024 2.660 2.680 2.560 2.580 8,724,170 -0.11(-4.09%)
Dec 05, 2024 2.690 2.730 2.660 2.690 12,573,340 +0.02(+0.75%)
Dec 04, 2024 2.830 2.840 2.590 2.670 24,166,284 -0.16(-5.65%)
Dec 03, 2024 2.840 2.875 2.790 2.830 10,061,697 +0.01(+0.35%)
Dec 02, 2024 2.840 2.850 2.770 2.820 10,698,837 -0.03(-1.05%)
Nov 29, 2024 2.870 2.870 2.820 2.850 5,773,564 +0.01(+0.35%)
Nov 27, 2024 2.870 2.900 2.820 2.840 10,036,469 +0.01(+0.35%)
Nov 26, 2024 2.890 2.890 2.790 2.830 12,829,318 -0.07(-2.41%)
Nov 25, 2024 3.010 3.050 2.880 2.900 12,880,476 -0.12(-3.97%)
Nov 22, 2024 3.010 3.040 2.985 3.020 7,917,073 +0.00(+0.00%)
Nov 21, 2024 3.020 3.090 3.010 3.020 13,010,400 +0.02(+0.67%)
Nov 20, 2024 2.970 3.030 2.960 3.000 9,034,062 +0.05(+1.69%)
Nov 19, 2024 2.970 3.030 2.950 2.950 9,878,217 -0.05(-1.67%)
Nov 18, 2024 2.950 3.030 2.950 3.000 9,855,204 +0.06(+2.04%)
Nov 15, 2024 2.960 3.020 2.920 2.940 6,631,286 -0.04(-1.34%)
Nov 14, 2024 2.900 3.000 2.900 2.980 9,518,158 +0.10(+3.47%)
Nov 13, 2024 2.900 2.920 2.800 2.880 11,814,283 -0.02(-0.69%)
Nov 12, 2024 2.910 2.960 2.870 2.900 8,698,763 -0.02(-0.68%)
Nov 11, 2024 2.950 2.970 2.880 2.920 9,059,361 -0.05(-1.68%)
Nov 08, 2024 3.090 3.090 2.945 2.970 9,490,003 -0.14(-4.50%)
Nov 07, 2024 3.160 3.175 3.090 3.110 11,708,773 -0.05(-1.58%)
Nov 06, 2024 3.060 3.180 3.060 3.160 20,851,876 +0.05(+1.61%)
Nov 05, 2024 3.090 3.150 3.070 3.110 10,218,278 +0.04(+1.30%)
Nov 04, 2024 2.960 3.100 2.960 3.070 14,090,318 +0.15(+5.14%)
Nov 01, 2024 2.910 3.050 2.890 2.920 17,565,640 +0.09(+3.18%)
Oct 31, 2024 2.870 2.900 2.780 2.830 11,424,142 -0.03(-1.05%)
Oct 30, 2024 2.840 2.880 2.801 2.860 8,612,182 +0.05(+1.78%)
Oct 29, 2024 2.840 2.880 2.790 2.810 12,513,025 -0.04(-1.40%)
Oct 28, 2024 2.830 2.875 2.810 2.850 16,571,601 -0.12(-4.04%)
Oct 25, 2024 2.950 2.980 2.930 2.970 12,816,188 +0.06(+2.06%)
Oct 24, 2024 2.890 2.920 2.830 2.910 9,981,128 +0.05(+1.75%)
Oct 23, 2024 2.910 2.930 2.830 2.860 11,662,420 -0.07(-2.39%)
Oct 22, 2024 2.920 2.980 2.920 2.930 18,009,806 +0.00(+0.00%)
Oct 21, 2024 2.950 2.980 2.920 2.930 10,604,345 +0.02(+0.69%)
Oct 18, 2024 2.900 2.940 2.860 2.910 13,846,284 -0.02(-0.68%)
Oct 17, 2024 2.920 2.950 2.890 2.930 12,786,314 +0.02(+0.69%)
Oct 16, 2024 3.010 3.048 2.910 2.910 13,809,805 -0.09(-3.00%)
Oct 15, 2024 3.010 3.030 2.970 3.000 17,327,592 -0.13(-4.15%)
Oct 14, 2024 3.190 3.190 3.110 3.130 7,075,349 -0.09(-2.80%)
Oct 11, 2024 3.200 3.250 3.200 3.220 11,024,349 -0.02(-0.62%)
Oct 10, 2024 3.200 3.250 3.150 3.240 9,592,141 +0.07(+2.21%)
Oct 09, 2024 3.170 3.200 3.130 3.170 13,962,954 -0.05(-1.55%)
Oct 08, 2024 3.280 3.285 3.160 3.220 20,903,268 -0.13(-3.88%)
Oct 07, 2024 3.360 3.450 3.340 3.350 17,873,538 +0.04(+1.21%)
Oct 04, 2024 3.310 3.350 3.270 3.310 11,194,727 +0.04(+1.22%)
Oct 03, 2024 3.160 3.270 3.135 3.270 12,473,538 +0.11(+3.48%)
Oct 02, 2024 3.190 3.215 3.094 3.160 13,649,477 +0.02(+0.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.