Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Baytex Energy Corp
(NY:
BTE
)
3.341
+0.031 (+0.95%)
Streaming Delayed Price
Updated: 3:08 PM EDT, Oct 7, 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 (%)
Oct 04, 2024
3.310
3.350
3.270
3.310
11,194,807
+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%)
Oct 01, 2024
2.950
3.150
2.935
3.140
22,109,136
+0.17(+5.72%)
Sep 30, 2024
2.950
3.020
2.925
2.970
12,621,830
+0.03(+1.02%)
Sep 27, 2024
2.910
2.950
2.880
2.940
14,892,253
+0.08(+2.80%)
Sep 26, 2024
2.950
2.950
2.850
2.860
18,774,828
-0.15(-4.98%)
Sep 25, 2024
3.140
3.160
3.010
3.010
14,754,519
-0.16(-5.05%)
Sep 24, 2024
3.210
3.230
3.140
3.170
9,344,300
+0.04(+1.28%)
Sep 23, 2024
3.130
3.240
3.110
3.130
10,011,007
-0.01(-0.32%)
Sep 20, 2024
3.120
3.160
3.070
3.140
9,759,439
+0.01(+0.32%)
Sep 19, 2024
3.190
3.210
3.125
3.130
9,154,048
+0.03(+0.97%)
Sep 18, 2024
3.090
3.190
3.080
3.100
10,533,908
-0.03(-0.96%)
Sep 17, 2024
3.070
3.140
3.065
3.130
10,153,811
+0.06(+1.95%)
Sep 16, 2024
3.080
3.110
3.030
3.070
7,752,320
+0.05(+1.55%)
Sep 13, 2024
3.103
3.112
3.003
3.023
7,976,978
-0.02(-0.65%)
Sep 12, 2024
3.013
3.093
2.983
3.043
11,034,048
+0.06(+2.00%)
Sep 11, 2024
2.983
3.033
2.899
2.983
11,256,711
+0.04(+1.35%)
Sep 10, 2024
3.033
3.043
2.864
2.943
13,882,706
-0.09(-2.95%)
Sep 09, 2024
3.063
3.127
3.033
3.033
8,804,909
-0.02(-0.65%)
Sep 06, 2024
3.182
3.222
3.043
3.053
9,229,255
-0.12(-3.76%)
Sep 05, 2024
3.262
3.291
3.172
3.172
6,937,299
-0.04(-1.24%)
Sep 04, 2024
3.262
3.326
3.212
3.212
8,934,962
-0.05(-1.52%)
Sep 03, 2024
3.441
3.446
3.242
3.262
9,588,062
-0.28(-7.87%)
Aug 30, 2024
3.570
3.620
3.495
3.540
8,789,115
-0.11(-3.00%)
Aug 29, 2024
3.600
3.689
3.589
3.649
6,084,199
+0.09(+2.51%)
Aug 28, 2024
3.560
3.606
3.530
3.560
8,512,762
-0.04(-1.11%)
Aug 27, 2024
3.649
3.659
3.590
3.600
8,003,049
-0.07(-1.90%)
Aug 26, 2024
3.659
3.729
3.659
3.669
6,128,822
+0.07(+1.93%)
Aug 23, 2024
3.480
3.620
3.480
3.600
6,229,662
+0.15(+4.32%)
Aug 22, 2024
3.461
3.510
3.431
3.451
6,965,160
-0.01(-0.29%)
Aug 21, 2024
3.490
3.510
3.421
3.461
9,258,066
+0.01(+0.29%)
Aug 20, 2024
3.550
3.550
3.441
3.451
10,221,472
-0.11(-3.07%)
Aug 19, 2024
3.590
3.669
3.550
3.560
8,035,040
-0.01(-0.28%)
Aug 16, 2024
3.540
3.620
3.540
3.570
5,904,543
-0.02(-0.55%)
Aug 15, 2024
3.560
3.649
3.550
3.590
7,417,786
+0.07(+1.98%)
Aug 14, 2024
3.470
3.540
3.470
3.520
8,134,891
+0.05(+1.43%)
Aug 13, 2024
3.470
3.500
3.421
3.470
10,648,864
-0.02(-0.57%)
Aug 12, 2024
3.341
3.530
3.341
3.490
10,387,865
+0.18(+5.41%)
Aug 09, 2024
3.321
3.347
3.272
3.311
6,708,130
+0.00(+0.00%)
Aug 08, 2024
3.222
3.337
3.222
3.311
9,317,262
+0.11(+3.42%)
Aug 07, 2024
3.291
3.311
3.192
3.202
12,789,424
+0.02(+0.62%)
Aug 06, 2024
3.152
3.232
3.118
3.182
14,025,041
+0.06(+1.91%)
Aug 05, 2024
3.053
3.212
2.983
3.122
10,388,716
-0.09(-2.79%)
Aug 02, 2024
3.441
3.461
3.156
3.212
18,447,452
-0.29(-8.24%)
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
.