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)

2.235 +0.005 (+0.22%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 2, 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 (%)
Apr 01, 2025 2.220 2.230 2.150 2.230 46,984,240 +0.00(+0.00%)
Mar 31, 2025 2.130 2.230 2.120 2.230 44,731,772 +0.06(+2.76%)
Mar 28, 2025 2.260 2.260 2.160 2.170 33,963,260 -0.10(-4.41%)
Mar 27, 2025 2.230 2.270 2.190 2.270 37,675,668 +0.01(+0.44%)
Mar 26, 2025 2.330 2.360 2.240 2.260 53,368,912 -0.05(-2.16%)
Mar 25, 2025 2.240 2.310 2.240 2.310 41,330,132 +0.09(+4.05%)
Mar 24, 2025 2.210 2.250 2.200 2.220 31,900,636 +0.03(+1.37%)
Mar 21, 2025 2.160 2.200 2.130 2.190 54,268,608 +0.00(+0.00%)
Mar 20, 2025 2.180 2.210 2.160 2.190 40,281,868 -0.01(-0.45%)
Mar 19, 2025 2.110 2.220 2.100 2.200 44,118,936 +0.09(+4.27%)
Mar 18, 2025 2.130 2.150 2.050 2.110 52,922,928 -0.02(-0.94%)
Mar 17, 2025 2.170 2.220 2.120 2.130 51,896,080 -0.02(-0.93%)
Mar 14, 2025 2.080 2.160 2.045 2.150 30,183,568 +0.10(+4.88%)
Mar 13, 2025 2.110 2.168 2.040 2.050 59,544,744 -0.08(-3.76%)
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%)
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.