Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Baytex Energy Corp Common Shares (NY: BTE )

2.050 -0.080 (-3.76%)
Official Closing Price Updated: 4:10 PM EDT, Mar 13, 2025 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 (%)
Mar 12, 2025 2.080 2.150 2.040 2.130 42,927,344 +0.10(+4.93%)
Mar 11, 2025 1.970 2.040 1.960 2.030 50,082,484 +0.08(+4.10%)
Mar 10, 2025 2.010 2.030 1.920 1.950 55,793,332 -0.08(-3.94%)
Mar 07, 2025 2.000 2.075 1.990 2.030 57,906,808 +0.06(+3.05%)
Mar 06, 2025 1.960 2.010 1.910 1.970 69,219,288 -0.01(-0.51%)
Mar 05, 2025 2.030 2.040 1.900 1.980 40,623,976 -0.09(-4.35%)
Mar 04, 2025 2.000 2.110 1.955 2.070 40,630,024 -0.01(-0.48%)
Mar 03, 2025 2.260 2.300 2.010 2.080 77,307,728 -0.18(-7.96%)
Feb 28, 2025 2.230 2.290 2.190 2.260 40,013,720 -0.01(-0.44%)
Feb 27, 2025 2.260 2.290 2.210 2.270 32,925,194 +0.05(+2.25%)
Feb 26, 2025 2.230 2.250 2.190 2.220 31,607,880 -0.01(-0.45%)
Feb 25, 2025 2.370 2.370 2.220 2.230 33,560,836 -0.14(-5.91%)
Feb 24, 2025 2.440 2.449 2.360 2.370 31,669,552 -0.06(-2.47%)
Feb 21, 2025 2.550 2.550 2.400 2.430 27,862,412 -0.14(-5.45%)
Feb 20, 2025 2.560 2.570 2.510 2.570 27,050,528 +0.03(+1.18%)
Feb 19, 2025 2.570 2.595 2.510 2.540 30,452,152 +0.01(+0.40%)
Feb 18, 2025 2.470 2.540 2.440 2.530 21,147,560 +0.08(+3.27%)
Feb 14, 2025 2.500 2.520 2.430 2.450 30,109,336 -0.02(-0.81%)
Feb 13, 2025 2.450 2.500 2.430 2.470 34,596,484 +0.01(+0.41%)
Feb 12, 2025 2.570 2.580 2.450 2.460 24,457,830 -0.12(-4.65%)
Feb 11, 2025 2.600 2.627 2.560 2.580 40,762,560 +0.02(+0.78%)
Feb 10, 2025 2.480 2.580 2.470 2.560 15,223,120 +0.12(+4.92%)
Feb 07, 2025 2.380 2.470 2.375 2.440 30,780,372 +0.08(+3.39%)
Feb 06, 2025 2.470 2.480 2.340 2.360 22,966,558 -0.08(-3.28%)
Feb 05, 2025 2.480 2.495 2.420 2.440 33,926,744 -0.03(-1.21%)
Feb 04, 2025 2.350 2.480 2.330 2.470 27,731,528 +0.12(+5.11%)
Feb 03, 2025 2.330 2.400 2.250 2.350 58,816,828 -0.05(-2.08%)
Jan 31, 2025 2.500 2.510 2.400 2.400 36,536,732 -0.10(-4.00%)
Jan 30, 2025 2.540 2.540 2.460 2.500 44,094,840 +0.00(+0.00%)
Jan 29, 2025 2.450 2.510 2.410 2.500 35,150,776 +0.04(+1.63%)
Jan 28, 2025 2.500 2.510 2.430 2.460 37,408,408 -0.02(-0.81%)
Jan 27, 2025 2.530 2.540 2.420 2.480 37,435,772 -0.05(-1.98%)
Jan 24, 2025 2.570 2.590 2.510 2.530 26,693,976 -0.03(-1.17%)
Jan 23, 2025 2.630 2.680 2.550 2.560 32,601,848 -0.05(-1.92%)
Jan 22, 2025 2.620 2.660 2.585 2.610 19,939,592 -0.02(-0.76%)
Jan 21, 2025 2.630 2.670 2.560 2.630 37,130,628 -0.01(-0.38%)
Jan 17, 2025 2.640 2.671 2.610 2.640 18,604,228 +0.00(+0.00%)
Jan 16, 2025 2.700 2.775 2.640 2.640 28,831,104 -0.11(-4.00%)
Jan 15, 2025 2.740 2.767 2.690 2.750 21,710,410 +0.05(+1.85%)
Jan 14, 2025 2.680 2.740 2.590 2.700 27,906,718 -0.02(-0.74%)
Jan 13, 2025 2.750 2.818 2.700 2.720 32,337,624 -0.01(-0.37%)
Jan 10, 2025 2.730 2.780 2.684 2.730 23,543,784 +0.05(+1.87%)
Jan 08, 2025 2.660 2.680 2.630 2.680 18,971,456 -0.01(-0.37%)
Jan 07, 2025 2.670 2.710 2.650 2.690 16,237,301 +0.04(+1.51%)
Jan 06, 2025 2.670 2.730 2.630 2.650 12,442,536 +0.01(+0.38%)
Jan 03, 2025 2.690 2.690 2.600 2.640 12,699,544 -0.01(-0.38%)
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 and Conditions.