Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Baytex Energy Corp
(NY:
BTE
)
3.620
+0.150 (+4.32%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 23, 2024
3.500
3.640
3.500
3.620
6,194,825
+0.15(+4.32%)
Aug 22, 2024
3.480
3.530
3.450
3.470
6,926,210
-0.01(-0.29%)
Aug 21, 2024
3.510
3.530
3.440
3.480
9,206,294
+0.01(+0.29%)
Aug 20, 2024
3.570
3.570
3.460
3.470
10,164,312
-0.11(-3.07%)
Aug 19, 2024
3.610
3.690
3.570
3.580
7,990,107
-0.01(-0.28%)
Aug 16, 2024
3.560
3.640
3.560
3.590
5,871,524
-0.02(-0.55%)
Aug 15, 2024
3.580
3.670
3.570
3.610
7,376,305
+0.07(+1.98%)
Aug 14, 2024
3.490
3.560
3.490
3.540
8,089,400
+0.05(+1.43%)
Aug 13, 2024
3.490
3.520
3.440
3.490
10,589,314
-0.02(-0.57%)
Aug 12, 2024
3.360
3.550
3.360
3.510
10,329,775
+0.18(+5.41%)
Aug 09, 2024
3.340
3.366
3.290
3.330
6,670,618
+0.00(+0.00%)
Aug 08, 2024
3.240
3.356
3.240
3.330
9,265,159
+0.11(+3.42%)
Aug 07, 2024
3.310
3.329
3.210
3.220
12,717,904
+0.02(+0.63%)
Aug 06, 2024
3.170
3.250
3.136
3.200
13,946,611
+0.06(+1.91%)
Aug 05, 2024
3.070
3.230
3.000
3.140
10,330,621
-0.09(-2.79%)
Aug 02, 2024
3.460
3.480
3.174
3.230
18,344,292
-0.29(-8.24%)
Aug 01, 2024
3.720
3.735
3.470
3.520
19,539,936
-0.18(-4.86%)
Jul 31, 2024
3.630
3.760
3.610
3.700
14,776,115
+0.17(+4.82%)
Jul 30, 2024
3.460
3.595
3.450
3.530
15,280,004
+0.04(+1.15%)
Jul 29, 2024
3.460
3.595
3.450
3.490
19,705,428
+0.06(+1.75%)
Jul 26, 2024
3.580
3.620
3.330
3.430
25,923,232
-0.24(-6.54%)
Jul 25, 2024
3.560
3.670
3.480
3.670
14,213,180
+0.08(+2.23%)
Jul 24, 2024
3.660
3.690
3.580
3.590
15,662,281
-0.04(-1.10%)
Jul 23, 2024
3.670
3.690
3.570
3.630
13,069,764
-0.09(-2.42%)
Jul 22, 2024
3.680
3.740
3.614
3.720
11,670,596
+0.01(+0.27%)
Jul 19, 2024
3.630
3.750
3.590
3.710
14,613,284
+0.05(+1.37%)
Jul 18, 2024
3.710
3.760
3.650
3.660
6,285,809
-0.05(-1.35%)
Jul 17, 2024
3.800
3.840
3.700
3.710
12,261,861
-0.05(-1.33%)
Jul 16, 2024
3.740
3.810
3.740
3.760
8,142,740
-0.04(-1.05%)
Jul 15, 2024
3.730
3.840
3.700
3.800
10,344,911
+0.08(+2.15%)
Jul 12, 2024
3.770
3.800
3.684
3.720
11,614,479
-0.02(-0.53%)
Jul 11, 2024
3.640
3.780
3.615
3.740
9,671,624
+0.11(+3.03%)
Jul 10, 2024
3.520
3.660
3.510
3.630
8,193,771
+0.12(+3.42%)
Jul 09, 2024
3.520
3.610
3.505
3.510
9,122,192
-0.05(-1.40%)
Jul 08, 2024
3.510
3.560
3.490
3.560
7,280,717
+0.01(+0.28%)
Jul 05, 2024
3.630
3.650
3.510
3.550
9,190,664
-0.06(-1.66%)
Jul 03, 2024
3.570
3.640
3.570
3.610
8,224,926
+0.05(+1.40%)
Jul 02, 2024
3.540
3.600
3.500
3.560
10,908,453
+0.05(+1.42%)
Jul 01, 2024
3.500
3.520
3.440
3.510
4,647,016
+0.03(+0.86%)
Jun 28, 2024
3.500
3.520
3.430
3.480
8,867,619
+0.00(+0.00%)
Jun 27, 2024
3.420
3.485
3.420
3.480
10,553,296
+0.10(+2.96%)
Jun 26, 2024
3.420
3.440
3.350
3.380
6,200,905
-0.06(-1.74%)
Jun 25, 2024
3.410
3.480
3.400
3.440
7,002,622
-0.01(-0.29%)
Jun 24, 2024
3.290
3.460
3.270
3.450
7,765,939
+0.20(+6.15%)
Jun 21, 2024
3.310
3.320
3.230
3.250
7,071,497
-0.06(-1.81%)
Jun 20, 2024
3.310
3.370
3.300
3.310
5,293,239
+0.01(+0.30%)
Jun 18, 2024
3.230
3.370
3.230
3.300
7,941,076
+0.08(+2.48%)
Jun 17, 2024
3.170
3.240
3.115
3.220
7,064,453
+0.05(+1.58%)
Jun 14, 2024
3.240
3.260
3.140
3.170
7,213,115
-0.07(-2.28%)
Jun 13, 2024
3.344
3.344
3.214
3.244
6,708,941
-0.10(-2.98%)
Jun 12, 2024
3.423
3.473
3.334
3.344
8,186,940
-0.03(-0.88%)
Jun 11, 2024
3.383
3.403
3.319
3.373
6,554,936
-0.03(-0.88%)
Jun 10, 2024
3.324
3.433
3.314
3.403
7,225,625
+0.09(+2.70%)
Jun 07, 2024
3.344
3.398
3.314
3.314
5,149,565
-0.08(-2.35%)
Jun 06, 2024
3.373
3.403
3.344
3.393
7,594,183
+0.07(+2.10%)
Jun 05, 2024
3.314
3.354
3.274
3.324
6,878,413
+0.01(+0.30%)
Jun 04, 2024
3.353
3.353
3.249
3.314
11,825,695
-0.10(-2.92%)
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
.