Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Baytex Energy Corp (NY: BTE )

3.450 -0.290 (-7.75%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 03, 2020 0.5155 0.5155 0.5155 0 -0.02(-3.57%)
Dec 02, 2020 0.5071 0.5433 0.5038 0.5346 1,983,714 +0.02(+4.08%)
Dec 01, 2020 0.5038 0.5235 0.5038 0.5136 1,890,442 +0.01(+1.96%)
Nov 30, 2020 0.5334 0.5433 0.5028 0.5038 2,639,086 -0.03(-6.08%)
Nov 27, 2020 0.5443 0.5520 0.5245 0.5364 916,506 -0.02(-3.31%)
Nov 25, 2020 0.5630 0.5783 0.5203 0.5547 2,609,506 -0.01(-1.47%)
Nov 24, 2020 0.5334 0.5729 0.5334 0.5630 3,535,982 +0.06(+11.31%)
Nov 23, 2020 0.4845 0.5133 0.4692 0.5058 1,813,332 +0.03(+5.37%)
Nov 20, 2020 0.4608 0.4873 0.4608 0.4801 2,129,436 -0.00(-0.80%)
Nov 19, 2020 0.4771 0.4839 0.4554 0.4839 1,036,868 +0.01(+1.39%)
Nov 18, 2020 0.4565 0.4943 0.4514 0.4773 2,326,194 +0.02(+5.04%)
Nov 17, 2020 0.4247 0.4544 0.4050 0.4544 1,486,789 +0.03(+7.58%)
Nov 16, 2020 0.3974 0.4232 0.3974 0.4224 1,895,600 +0.03(+7.82%)
Nov 13, 2020 0.3813 0.3918 0.3704 0.3918 428,843 +0.01(+1.69%)
Nov 12, 2020 0.4149 0.4149 0.3754 0.3852 1,225,693 -0.02(-4.88%)
Nov 11, 2020 0.4247 0.4346 0.3951 0.4050 1,124,023 +0.00(+0.00%)
Nov 10, 2020 0.4196 0.4244 0.3873 0.4050 2,005,912 +0.01(+2.50%)
Nov 09, 2020 0.3951 0.4149 0.3754 0.3951 2,774,828 +0.05(+15.84%)
Nov 06, 2020 0.3456 0.3604 0.3358 0.3411 1,318,217 -0.01(-3.74%)
Nov 05, 2020 0.3447 0.3591 0.3356 0.3543 1,021,970 +0.02(+6.60%)
Nov 04, 2020 0.3546 0.3546 0.3212 0.3324 844,432 -0.01(-2.89%)
Nov 03, 2020 0.3374 0.3595 0.3364 0.3423 1,149,995 +0.01(+4.40%)
Nov 02, 2020 0.3095 0.3291 0.2865 0.3278 1,369,384 +0.03(+10.67%)
Oct 30, 2020 0.3161 0.3161 0.2926 0.2962 631,521 -0.02(-5.06%)
Oct 29, 2020 0.3161 0.3151 0.2895 0.3120 2,513,174 -0.00(-1.31%)
Oct 28, 2020 0.3329 0.3329 0.3161 0.3162 1,075,442 -0.02(-7.22%)
Oct 27, 2020 0.3378 0.3504 0.3378 0.3408 404,626 +0.00(+0.35%)
Oct 26, 2020 0.3559 0.3559 0.3371 0.3396 412,555 -0.02(-4.31%)
Oct 23, 2020 0.3556 0.3625 0.3486 0.3549 826,100 -0.00(-0.86%)
Oct 22, 2020 0.3274 0.3580 0.3274 0.3580 975,623 +0.03(+8.54%)
Oct 21, 2020 0.3377 0.3405 0.3274 0.3298 316,502 -0.01(-1.97%)
Oct 20, 2020 0.3365 0.3438 0.3311 0.3364 731,907 +0.00(+1.01%)
Oct 19, 2020 0.3360 0.3456 0.3271 0.3331 590,564 -0.01(-1.72%)
Oct 16, 2020 0.3467 0.3540 0.3358 0.3389 634,052 -0.01(-3.52%)
Oct 15, 2020 0.3457 0.3584 0.3393 0.3513 601,643 -0.01(-2.39%)
Oct 14, 2020 0.3615 0.3653 0.3527 0.3598 550,830 +0.01(+2.59%)
Oct 13, 2020 0.3467 0.3728 0.3467 0.3508 715,330 -0.01(-2.77%)
Oct 12, 2020 0.3655 0.3702 0.3517 0.3607 329,022 -0.01(-2.56%)
Oct 09, 2020 0.3892 0.3893 0.3610 0.3702 3,910,615 -0.01(-1.37%)
Oct 08, 2020 0.3358 0.3754 0.3358 0.3754 1,598,930 +0.03(+9.83%)
Oct 07, 2020 0.3457 0.3457 0.3318 0.3418 1,478,240 -0.00(-0.17%)
Oct 06, 2020 0.3586 0.3674 0.3362 0.3424 1,230,067 -0.01(-3.51%)
Oct 05, 2020 0.3417 0.3598 0.3417 0.3548 900,255 +0.01(+3.82%)
Oct 02, 2020 0.2992 0.3467 0.2992 0.3418 1,193,897 +0.02(+4.66%)
Oct 01, 2020 0.3457 0.3480 0.3255 0.3266 1,651,796 -0.02(-6.24%)
Sep 30, 2020 0.3485 0.3543 0.3369 0.3483 12,205,156 +0.00(+0.37%)
Sep 29, 2020 0.3509 0.3509 0.3235 0.3470 8,613,055 +0.00(+1.21%)
Sep 28, 2020 0.3288 0.3621 0.3285 0.3429 1,459,224 +0.02(+6.47%)
Sep 25, 2020 0.3380 0.3546 0.3200 0.3220 1,398,702 -0.02(-6.72%)
Sep 24, 2020 0.3457 0.3635 0.3272 0.3452 2,478,042 -0.00(-0.14%)
Sep 23, 2020 0.3754 0.3852 0.3457 0.3457 1,217,313 -0.03(-8.04%)
Sep 22, 2020 0.3852 0.3887 0.3754 0.3759 971,274 -0.01(-1.93%)
Sep 21, 2020 0.3951 0.4149 0.3655 0.3834 3,571,552 -0.04(-8.73%)
Sep 18, 2020 0.4292 0.4395 0.4052 0.4200 2,438,111 -0.01(-2.99%)
Sep 17, 2020 0.4358 0.4436 0.4149 0.4329 1,709,388 -0.01(-2.82%)
Sep 16, 2020 0.4559 0.4740 0.4346 0.4455 1,916,145 -0.01(-1.59%)
Sep 15, 2020 0.4425 0.4835 0.4414 0.4527 1,833,057 +0.01(+1.96%)
Sep 14, 2020 0.4247 0.4542 0.4198 0.4440 1,018,459 +0.02(+4.53%)
Sep 11, 2020 0.4247 0.4409 0.4247 0.4247 618,057 -0.00(-0.49%)
Sep 10, 2020 0.4585 0.4691 0.4247 0.4268 1,212,886 -0.03(-6.23%)
Sep 09, 2020 0.4425 0.4699 0.4425 0.4552 899,808 +0.01(+3.02%)
Sep 08, 2020 0.4628 0.4712 0.4311 0.4418 2,227,499 -0.03(-6.29%)
Sep 04, 2020 0.4840 0.4896 0.4643 0.4715 1,134,471 -0.01(-1.97%)
Sep 03, 2020 0.4651 0.4859 0.4651 0.4809 843,479 +0.01(+2.94%)
Sep 02, 2020 0.4741 0.4910 0.4656 0.4672 1,834,816 -0.02(-3.78%)
Sep 01, 2020 0.5038 0.5198 0.4753 0.4856 1,623,589 -0.02(-4.00%)
Aug 31, 2020 0.5062 0.5201 0.5039 0.5058 789,790 -0.01(-2.73%)
Aug 28, 2020 0.5136 0.5285 0.5066 0.5201 656,426 -0.00(-0.23%)
Aug 27, 2020 0.4840 0.5235 0.4840 0.5212 1,776,418 +0.01(+2.61%)
Aug 26, 2020 0.5136 0.5136 0.4840 0.5080 1,160,215 +0.01(+1.78%)
Aug 25, 2020 0.5000 0.5136 0.4868 0.4991 811,063 +0.00(+0.70%)
Aug 24, 2020 0.4921 0.5035 0.4830 0.4957 1,061,845 +0.01(+2.91%)
Aug 21, 2020 0.5235 0.5235 0.4792 0.4816 1,495,586 -0.03(-6.23%)
Aug 20, 2020 0.5334 0.5334 0.5038 0.5136 1,763,340 -0.03(-5.61%)
Aug 19, 2020 0.5335 0.5501 0.5324 0.5442 1,373,183 -0.00(-0.24%)
Aug 18, 2020 0.5729 0.5905 0.5340 0.5454 1,678,001 -0.03(-5.56%)
Aug 17, 2020 0.5630 0.5809 0.5532 0.5776 1,738,900 +0.03(+5.01%)
Aug 14, 2020 0.5288 0.5610 0.5288 0.5500 940,803 +0.00(+0.13%)
Aug 13, 2020 0.5630 0.5729 0.5334 0.5493 1,862,130 -0.02(-3.29%)
Aug 12, 2020 0.5482 0.5729 0.5433 0.5680 2,068,410 +0.03(+4.68%)
Aug 11, 2020 0.5235 0.5729 0.5235 0.5426 3,287,012 +0.02(+3.64%)
Aug 10, 2020 0.5074 0.5334 0.5074 0.5235 2,414,826 +0.02(+3.17%)
Aug 07, 2020 0.4938 0.5093 0.4938 0.5074 869,228 +0.01(+1.72%)
Aug 06, 2020 0.5003 0.5110 0.4862 0.4988 2,027,040 -0.00(-0.69%)
Aug 05, 2020 0.5033 0.5292 0.4850 0.5023 2,648,255 +0.02(+3.97%)
Aug 04, 2020 0.4939 0.5136 0.4693 0.4831 5,073,922 -0.02(-4.47%)
Aug 03, 2020 0.4544 0.5136 0.4544 0.5057 2,762,614 +0.04(+8.52%)
Jul 31, 2020 0.4630 0.4761 0.4455 0.4660 2,770,272 -0.00(-0.94%)
Jul 30, 2020 0.4827 0.4840 0.4445 0.4705 2,553,504 -0.02(-4.30%)
Jul 29, 2020 0.4988 0.5007 0.4792 0.4916 1,109,693 +0.01(+1.76%)
Jul 28, 2020 0.5013 0.5014 0.4741 0.4831 1,363,587 -0.01(-2.53%)
Jul 27, 2020 0.5038 0.5136 0.4846 0.4957 1,621,238 -0.01(-2.47%)
Jul 24, 2020 0.4988 0.5183 0.4963 0.5082 976,843 -0.00(-0.37%)
Jul 23, 2020 0.5314 0.5433 0.5004 0.5101 2,372,015 -0.01(-1.90%)
Jul 22, 2020 0.5235 0.5251 0.5067 0.5200 1,480,869 -0.01(-1.66%)
Jul 21, 2020 0.4982 0.5300 0.4961 0.5288 2,440,057 +0.03(+7.06%)
Jul 20, 2020 0.5030 0.5057 0.4776 0.4939 2,405,833 -0.01(-1.17%)
Jul 17, 2020 0.5111 0.5199 0.4940 0.4997 1,171,018 -0.00(-0.80%)
Jul 16, 2020 0.5235 0.5235 0.4939 0.5038 1,123,243 -0.01(-2.86%)
Jul 15, 2020 0.4989 0.5206 0.4971 0.5186 2,652,030 +0.03(+5.19%)
Jul 14, 2020 0.4840 0.4934 0.4702 0.4930 1,088,466 +0.01(+2.59%)
Jul 13, 2020 0.5038 0.5087 0.4761 0.4806 1,794,326 -0.03(-4.98%)
Jul 10, 2020 0.4720 0.5057 0.4644 0.5057 2,008,660 +0.04(+8.11%)
Jul 09, 2020 0.5235 0.5235 0.4656 0.4678 2,753,533 -0.05(-9.41%)
Jul 08, 2020 0.5166 0.5234 0.4950 0.5164 2,318,402 +0.00(+0.54%)
Jul 07, 2020 0.5038 0.5235 0.4939 0.5136 6,671,294 -0.00(-0.48%)
Jul 06, 2020 0.5168 0.5334 0.5038 0.5161 1,968,587 +0.01(+1.59%)
Jul 02, 2020 0.5334 0.5334 0.5005 0.5080 2,296,783 +0.01(+1.56%)
Jul 01, 2020 0.5038 0.5334 0.4914 0.5002 1,586,347 +0.00(+0.40%)
Jun 30, 2020 0.4643 0.4988 0.4514 0.4982 4,179,119 +0.02(+5.08%)
Jun 29, 2020 0.4741 0.4840 0.4544 0.4741 2,669,143 +0.00(+0.19%)
Jun 26, 2020 0.4769 0.4820 0.4467 0.4732 3,502,728 +0.02(+3.32%)
Jun 25, 2020 0.4346 0.4786 0.4346 0.4580 2,175,351 +0.01(+1.76%)
Jun 24, 2020 0.4709 0.4741 0.4425 0.4501 2,279,366 -0.03(-6.87%)
Jun 23, 2020 0.4741 0.4939 0.4655 0.4833 2,671,489 +0.03(+5.63%)
Jun 22, 2020 0.4677 0.4740 0.4391 0.4575 2,255,200 +0.00(+0.19%)
Jun 19, 2020 0.5063 0.5101 0.4494 0.4566 3,583,617 -0.02(-4.70%)
Jun 18, 2020 0.4643 0.4982 0.4643 0.4792 1,598,782 -0.00(-0.98%)
Jun 17, 2020 0.4939 0.5050 0.4643 0.4839 2,751,339 -0.01(-2.02%)
Jun 16, 2020 0.5769 0.5769 0.4878 0.4939 5,313,271 +0.00(+0.75%)
Jun 15, 2020 0.4741 0.5186 0.4445 0.4902 3,975,490 -0.01(-1.92%)
Jun 12, 2020 0.5235 0.5470 0.4848 0.4998 4,186,184 +0.04(+7.66%)
Jun 11, 2020 0.4939 0.5433 0.4643 0.4643 6,173,168 -0.13(-21.58%)
Jun 10, 2020 0.5927 0.6223 0.5433 0.5920 6,488,418 -0.04(-5.84%)
Jun 09, 2020 0.6694 0.6717 0.6174 0.6287 6,609,676 -0.08(-10.67%)
Jun 08, 2020 0.7310 0.7407 0.6373 0.7038 15,208,995 +0.08(+12.40%)
Jun 05, 2020 0.5485 0.6280 0.5453 0.6261 9,553,916 +0.12(+24.29%)
Jun 04, 2020 0.4643 0.5038 0.4346 0.5038 5,795,881 +0.04(+8.28%)
Jun 03, 2020 0.4840 0.5111 0.4450 0.4652 10,523,686 +0.04(+8.63%)
Jun 02, 2020 0.3250 0.4305 0.3250 0.4283 11,116,474 +0.10(+31.39%)
Jun 01, 2020 0.3062 0.3260 0.2963 0.3260 2,689,543 +0.02(+6.62%)
May 29, 2020 0.3161 0.3161 0.2974 0.3057 3,011,522 -0.01(-3.07%)
May 28, 2020 0.2963 0.3200 0.2963 0.3154 2,094,900 +0.00(+1.11%)
May 27, 2020 0.3161 0.3147 0.2928 0.3119 2,508,356 -0.00(-0.06%)
May 26, 2020 0.3062 0.3153 0.3062 0.3121 2,306,271 +0.02(+5.09%)
May 22, 2020 0.2973 0.2988 0.2844 0.2970 2,121,945 -0.00(-0.89%)
May 21, 2020 0.3064 0.3161 0.2935 0.2997 1,690,773 -0.01(-3.07%)
May 20, 2020 0.3013 0.3173 0.2977 0.3092 5,575,913 +0.02(+5.32%)
May 19, 2020 0.2963 0.2998 0.2792 0.2936 2,904,007 -0.01(-3.44%)
May 18, 2020 0.2756 0.3151 0.2718 0.3040 6,697,977 +0.05(+18.48%)
May 15, 2020 0.2568 0.2702 0.2492 0.2566 2,860,374 -0.01(-1.96%)
May 14, 2020 0.2502 0.2667 0.2366 0.2618 3,423,175 +0.01(+3.64%)
May 13, 2020 0.2667 0.2716 0.2489 0.2526 5,772,881 -0.01(-5.30%)
May 12, 2020 0.2766 0.2865 0.2667 0.2667 3,689,377 -0.01(-2.88%)
May 11, 2020 0.2865 0.2914 0.2700 0.2746 2,478,881 -0.00(-1.49%)
May 08, 2020 0.2914 0.3054 0.2766 0.2787 4,239,942 -0.01(-4.40%)
May 07, 2020 0.2963 0.3113 0.2874 0.2916 2,325,693 -0.00(-1.60%)
May 06, 2020 0.3161 0.3161 0.2865 0.2963 3,309,594 -0.02(-5.03%)
May 05, 2020 0.3161 0.3309 0.3042 0.3120 4,269,480 +0.01(+2.56%)
May 04, 2020 0.2865 0.3111 0.2865 0.3042 2,541,381 +0.00(+0.98%)
May 01, 2020 0.3161 0.3210 0.2874 0.3013 4,445,758 -0.02(-6.15%)
Apr 30, 2020 0.3470 0.3470 0.3077 0.3210 11,962,300 +0.00(+1.15%)
Apr 29, 2020 0.2874 0.3226 0.2799 0.3174 16,625,705 +0.05(+19.62%)
Apr 28, 2020 0.2568 0.2762 0.2558 0.2653 2,754,903 +0.01(+4.84%)
Apr 27, 2020 0.2414 0.2548 0.2282 0.2531 3,972,151 -0.01(-2.55%)
Apr 24, 2020 0.2944 0.3013 0.2578 0.2597 7,989,791 -0.01(-3.27%)
Apr 23, 2020 0.2504 0.2815 0.2420 0.2685 10,883,554 +0.03(+13.30%)
Apr 22, 2020 0.2272 0.2387 0.2173 0.2370 4,941,534 +0.02(+9.64%)
Apr 21, 2020 0.2173 0.2372 0.2074 0.2161 4,645,833 -0.00(-0.55%)
Apr 20, 2020 0.2074 0.2286 0.2025 0.2173 3,769,241 -0.02(-9.43%)
Apr 17, 2020 0.2173 0.2453 0.2074 0.2399 3,668,454 +0.02(+11.12%)
Apr 16, 2020 0.2469 0.2469 0.2124 0.2159 1,950,514 -0.02(-7.57%)
Apr 15, 2020 0.2568 0.2667 0.2280 0.2336 2,798,181 -0.03(-12.05%)
Apr 14, 2020 0.2865 0.2865 0.2569 0.2656 2,250,986 -0.01(-4.78%)
Apr 13, 2020 0.3161 0.3161 0.2726 0.2789 1,921,015 -0.01(-1.94%)
Apr 09, 2020 0.3161 0.3414 0.2689 0.2845 4,510,044 -0.01(-4.00%)
Apr 08, 2020 0.2766 0.3062 0.2766 0.2963 2,100,084 +0.00(+1.15%)
Apr 07, 2020 0.2776 0.3233 0.2776 0.2930 2,621,130 -0.01(-2.11%)
Apr 06, 2020 0.3092 0.3161 0.2749 0.2993 3,587,582 +0.00(+1.68%)
Apr 03, 2020 0.2963 0.3161 0.2716 0.2944 6,362,494 +0.02(+7.58%)
Apr 02, 2020 0.2414 0.3062 0.2275 0.2736 5,821,543 +0.05(+24.33%)
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.