Baytex Energy Corp (NY: BTE )

0.2999 USD -0.0160 (-5.06%)
Official Closing Price Updated: 6:59 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 0.3200 0.3200 0.2962 0.2999 623,883 -0.02(-5.06%)
Oct 29, 2020 0.3200 0.3190 0.2931 0.3159 2,482,446 -0.00(-1.31%)
Oct 28, 2020 0.3370 0.3370 0.3200 0.3201 1,062,293 -0.02(-7.22%)
Oct 27, 2020 0.3420 0.3547 0.3420 0.3450 399,679 +0.00(+0.35%)
Oct 26, 2020 0.3603 0.3603 0.3413 0.3438 407,511 -0.02(-4.31%)
Oct 23, 2020 0.3600 0.3670 0.3529 0.3593 816,000 -0.00(-0.86%)
Oct 22, 2020 0.3315 0.3624 0.3315 0.3624 963,694 +0.03(+8.54%)
Oct 21, 2020 0.3419 0.3447 0.3315 0.3339 312,633 -0.01(-1.97%)
Oct 20, 2020 0.3407 0.3481 0.3352 0.3406 722,958 +0.00(+1.01%)
Oct 19, 2020 0.3402 0.3499 0.3311 0.3372 583,344 -0.01(-1.72%)
Oct 16, 2020 0.3510 0.3584 0.3400 0.3431 626,300 -0.01(-3.52%)
Oct 15, 2020 0.3500 0.3628 0.3435 0.3556 594,287 -0.01(-2.39%)
Oct 14, 2020 0.3660 0.3698 0.3571 0.3643 544,095 +0.01(+2.59%)
Oct 13, 2020 0.3510 0.3774 0.3510 0.3551 706,584 -0.01(-2.77%)
Oct 12, 2020 0.3700 0.3748 0.3561 0.3652 325,000 -0.01(-2.56%)
Oct 09, 2020 0.3940 0.3941 0.3655 0.3748 3,862,800 -0.01(-1.37%)
Oct 08, 2020 0.3400 0.3800 0.3400 0.3800 1,579,380 +0.03(+9.83%)
Oct 07, 2020 0.3500 0.3500 0.3359 0.3460 1,460,166 -0.00(-0.17%)
Oct 06, 2020 0.3630 0.3719 0.3404 0.3466 1,215,027 -0.01(-3.51%)
Oct 05, 2020 0.3459 0.3643 0.3459 0.3592 889,248 +0.01(+3.82%)
Oct 02, 2020 0.3029 0.3510 0.3029 0.3460 1,179,300 +0.02(+4.66%)
Oct 01, 2020 0.3500 0.3523 0.3295 0.3306 1,631,600 -0.02(-6.24%)
Sep 30, 2020 0.3528 0.3587 0.3411 0.3526 12,055,923 +0.00(+0.37%)
Sep 29, 2020 0.3552 0.3552 0.3275 0.3513 8,507,743 +0.00(+1.21%)
Sep 28, 2020 0.3329 0.3666 0.3326 0.3471 1,441,382 +0.02(+6.47%)
Sep 25, 2020 0.3422 0.3590 0.3240 0.3260 1,381,600 -0.02(-6.72%)
Sep 24, 2020 0.3500 0.3680 0.3313 0.3495 2,447,743 -0.00(-0.14%)
Sep 23, 2020 0.3800 0.3900 0.3500 0.3500 1,202,429 -0.03(-8.04%)
Sep 22, 2020 0.3900 0.3935 0.3800 0.3806 959,399 -0.01(-1.93%)
Sep 21, 2020 0.4000 0.4200 0.3700 0.3881 3,527,883 -0.04(-8.73%)
Sep 18, 2020 0.4345 0.4449 0.4102 0.4252 2,408,300 -0.01(-2.99%)
Sep 17, 2020 0.4412 0.4491 0.4200 0.4383 1,688,488 -0.01(-2.82%)
Sep 16, 2020 0.4615 0.4799 0.4400 0.4510 1,892,717 -0.01(-1.59%)
Sep 15, 2020 0.4480 0.4895 0.4469 0.4583 1,810,645 +0.01(+1.96%)
Sep 14, 2020 0.4300 0.4598 0.4250 0.4495 1,006,007 +0.02(+4.53%)
Sep 11, 2020 0.4300 0.4464 0.4300 0.4300 610,500 -0.00(-0.49%)
Sep 10, 2020 0.4642 0.4749 0.4300 0.4321 1,198,056 -0.03(-6.23%)
Sep 09, 2020 0.4480 0.4757 0.4480 0.4608 888,806 +0.01(+3.02%)
Sep 08, 2020 0.4685 0.4770 0.4364 0.4473 2,200,264 -0.03(-6.29%)
Sep 04, 2020 0.4900 0.4957 0.4700 0.4773 1,120,600 -0.01(-1.97%)
Sep 03, 2020 0.4709 0.4919 0.4709 0.4869 833,166 +0.01(+2.94%)
Sep 02, 2020 0.4800 0.4971 0.4714 0.4730 1,812,382 -0.02(-3.78%)
Sep 01, 2020 0.5100 0.5262 0.4812 0.4916 1,603,738 -0.02(-4.00%)
Aug 31, 2020 0.5125 0.5265 0.5101 0.5121 780,134 -0.01(-2.74%)
Aug 28, 2020 0.5200 0.5350 0.5129 0.5265 648,400 -0.00(-0.23%)
Aug 27, 2020 0.4900 0.5300 0.4900 0.5277 1,754,698 +0.01(+2.61%)
Aug 26, 2020 0.5200 0.5200 0.4900 0.5143 1,146,029 +0.01(+1.78%)
Aug 25, 2020 0.5062 0.5200 0.4928 0.5053 801,147 +0.00(+0.70%)
Aug 24, 2020 0.4982 0.5097 0.4890 0.5018 1,048,862 +0.01(+2.91%)
Aug 21, 2020 0.5300 0.5300 0.4851 0.4876 1,477,300 -0.03(-6.23%)
Aug 20, 2020 0.5400 0.5400 0.5100 0.5200 1,741,780 -0.03(-5.61%)
Aug 19, 2020 0.5401 0.5569 0.5390 0.5509 1,356,393 -0.00(-0.24%)
Aug 18, 2020 0.5800 0.5978 0.5406 0.5522 1,657,484 -0.03(-5.56%)
Aug 17, 2020 0.5700 0.5881 0.5600 0.5847 1,717,639 +0.03(+5.01%)
Aug 14, 2020 0.5353 0.5679 0.5353 0.5568 929,300 +0.00(+0.13%)
Aug 13, 2020 0.5700 0.5800 0.5400 0.5561 1,839,362 -0.02(-3.29%)
Aug 12, 2020 0.5550 0.5800 0.5500 0.5750 2,043,120 +0.03(+4.68%)
Aug 11, 2020 0.5300 0.5800 0.5300 0.5493 3,246,822 +0.02(+3.64%)
Aug 10, 2020 0.5137 0.5400 0.5137 0.5300 2,385,300 +0.02(+3.17%)
Aug 07, 2020 0.4999 0.5156 0.4999 0.5137 858,600 +0.01(+1.72%)
Aug 06, 2020 0.5065 0.5173 0.4922 0.5050 2,002,256 -0.00(-0.69%)
Aug 05, 2020 0.5095 0.5357 0.4910 0.5085 2,615,875 +0.02(+3.97%)
Aug 04, 2020 0.5000 0.5200 0.4751 0.4891 5,011,883 -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.