ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Baytex Energy Corp Common Shares (NY:BTE)

2.465 -0.035 (-1.40%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 25, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2025 2.500 2.540 2.470 2.500 20,735,904 +0.04(+1.63%)
Sep 23, 2025 2.450 2.561 2.440 2.460 24,573,940 +0.04(+1.65%)
Sep 22, 2025 2.380 2.430 2.340 2.420 23,230,692 +0.03(+1.26%)
Sep 19, 2025 2.480 2.480 2.370 2.390 21,903,096 -0.10(-4.02%)
Sep 18, 2025 2.570 2.570 2.470 2.490 25,263,754 -0.06(-2.35%)
Sep 17, 2025 2.560 2.590 2.520 2.550 29,981,644 -0.06(-2.30%)
Sep 16, 2025 2.370 2.620 2.370 2.610 40,195,928 +0.25(+10.59%)
Sep 15, 2025 2.390 2.395 2.330 2.360 30,257,768 -0.02(-0.84%)
Sep 12, 2025 2.400 2.437 2.370 2.380 24,241,808 +0.00(+0.00%)
Sep 11, 2025 2.340 2.390 2.320 2.380 23,462,300 +0.00(+0.00%)
Sep 10, 2025 2.240 2.410 2.240 2.380 31,719,472 +0.15(+6.73%)
Sep 09, 2025 2.210 2.300 2.200 2.230 20,778,010 +0.04(+1.83%)
Sep 08, 2025 2.210 2.250 2.150 2.190 20,849,374 +0.01(+0.46%)
Sep 05, 2025 2.240 2.250 2.150 2.180 26,615,942 -0.08(-3.54%)
Sep 04, 2025 2.230 2.270 2.190 2.260 15,397,335 +0.01(+0.44%)
Sep 03, 2025 2.320 2.330 2.230 2.250 24,331,846 -0.11(-4.66%)
Sep 02, 2025 2.230 2.385 2.200 2.360 32,244,200 +0.13(+5.83%)
Aug 29, 2025 2.220 2.240 2.190 2.230 11,235,292 +0.02(+0.90%)
Aug 28, 2025 2.220 2.220 2.150 2.210 12,410,165 +0.03(+1.38%)
Aug 27, 2025 2.120 2.190 2.120 2.180 15,267,543 +0.05(+2.35%)
Aug 26, 2025 2.130 2.150 2.103 2.130 16,879,660 -0.01(-0.47%)
Aug 25, 2025 2.120 2.160 2.110 2.140 17,013,924 +0.00(+0.00%)
Aug 22, 2025 2.020 2.150 2.020 2.140 27,034,672 +0.13(+6.47%)
Aug 21, 2025 1.970 2.020 1.940 2.010 13,569,698 +0.04(+2.03%)
Aug 20, 2025 1.990 2.010 1.935 1.970 14,216,817 +0.00(+0.00%)
Aug 19, 2025 2.020 2.040 1.950 1.970 13,991,661 -0.05(-2.48%)
Aug 18, 2025 2.000 2.040 1.960 2.020 13,617,446 +0.01(+0.50%)
Aug 15, 2025 2.010 2.040 1.990 2.010 15,834,338 -0.01(-0.50%)
Aug 14, 2025 2.030 2.050 1.974 2.020 17,256,510 +0.01(+0.50%)
Aug 13, 2025 2.040 2.050 1.960 2.010 31,344,908 -0.01(-0.50%)
Aug 12, 2025 1.980 2.050 1.960 2.020 19,561,788 +0.04(+2.02%)
Aug 11, 2025 2.070 2.080 1.970 1.980 17,555,638 -0.07(-3.41%)
Aug 08, 2025 2.090 2.090 2.010 2.050 20,250,788 +0.00(+0.00%)
Aug 07, 2025 2.140 2.165 2.050 2.050 18,681,532 -0.06(-2.84%)
Aug 06, 2025 2.170 2.200 2.080 2.110 30,046,584 -0.03(-1.40%)
Aug 05, 2025 2.110 2.140 2.070 2.140 19,196,640 +0.04(+1.90%)
Aug 04, 2025 2.060 2.120 2.055 2.100 10,745,546 +0.00(+0.00%)
Aug 01, 2025 2.050 2.190 2.050 2.100 41,127,232 -0.03(-1.41%)
Jul 31, 2025 2.130 2.190 2.085 2.130 37,369,332 -0.03(-1.39%)
Jul 30, 2025 2.170 2.190 2.120 2.160 35,813,084 -0.04(-1.82%)
Jul 29, 2025 2.150 2.210 2.140 2.200 30,641,916 +0.03(+1.38%)
Jul 28, 2025 2.110 2.240 2.110 2.170 39,842,488 +0.10(+4.83%)
Jul 25, 2025 2.110 2.130 2.070 2.070 27,694,920 -0.07(-3.27%)
Jul 24, 2025 2.090 2.150 2.040 2.140 45,111,372 +0.05(+2.39%)
Jul 23, 2025 2.000 2.140 1.970 2.090 48,649,672 +0.10(+5.03%)
Jul 22, 2025 1.960 2.000 1.930 1.990 31,016,048 +0.05(+2.58%)
Jul 21, 2025 1.940 1.960 1.900 1.940 23,198,196 -0.03(-1.52%)
Jul 18, 2025 1.950 2.000 1.920 1.970 31,369,912 +0.05(+2.60%)
Jul 17, 2025 1.830 1.930 1.820 1.920 25,834,742 +0.08(+4.35%)
Jul 16, 2025 1.890 1.890 1.810 1.840 23,581,636 -0.04(-2.13%)
Jul 15, 2025 1.900 1.930 1.855 1.880 36,211,168 -0.01(-0.53%)
Jul 14, 2025 1.920 1.930 1.840 1.890 28,929,764 -0.03(-1.56%)
Jul 11, 2025 1.920 1.950 1.880 1.920 50,289,900 +0.00(+0.00%)
Jul 10, 2025 1.900 1.940 1.860 1.920 30,404,230 -0.01(-0.52%)
Jul 09, 2025 1.970 1.995 1.920 1.930 30,740,060 -0.04(-2.03%)
Jul 08, 2025 1.790 2.030 1.790 1.970 81,873,472 +0.16(+8.84%)
Jul 07, 2025 1.840 1.880 1.770 1.810 36,776,852 -0.02(-1.09%)
Jul 03, 2025 1.870 1.880 1.830 1.830 21,465,298 -0.04(-2.14%)
Jul 02, 2025 1.840 1.900 1.800 1.870 23,874,432 +0.04(+2.19%)
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 Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.