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 )

2.450 -0.020 (-0.81%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
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 2.391 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%)
Jan 02, 2025 2.610 2.690 2.610 2.650 20,634,476 +0.07(+2.71%)
Dec 31, 2024 2.580 0 +0.12(+4.88%)
Dec 30, 2024 2.450 2.500 2.400 2.460 17,346,920 +0.04(+1.65%)
Dec 27, 2024 2.400 2.450 2.380 2.420 10,783,314 +0.02(+0.83%)
Dec 26, 2024 2.410 2.430 2.380 2.400 4,033,664 -0.01(-0.41%)
Dec 24, 2024 2.390 2.440 2.370 2.410 8,548,466 +0.03(+1.26%)
Dec 23, 2024 2.280 2.380 2.250 2.380 16,435,820 +0.09(+3.93%)
Dec 20, 2024 2.200 2.310 2.195 2.290 15,169,470 +0.06(+2.46%)
Dec 19, 2024 2.290 2.320 2.220 2.235 11,407,767 -0.02(-1.11%)
Dec 18, 2024 2.350 2.375 2.250 2.260 14,796,616 -0.08(-3.42%)
Dec 17, 2024 2.330 2.360 2.260 2.340 11,195,925 -0.03(-1.27%)
Dec 16, 2024 2.470 2.490 2.370 2.370 9,614,683 -0.13(-5.20%)
Dec 13, 2024 2.520 2.530 2.480 2.500 6,836,013 -0.03(-1.19%)
Dec 12, 2024 2.600 2.600 2.510 2.530 7,183,529 -0.07(-2.69%)
Dec 11, 2024 2.520 2.600 2.500 2.600 13,116,534 +0.08(+3.17%)
Dec 10, 2024 2.560 2.580 2.510 2.520 10,870,609 -0.04(-1.56%)
Dec 09, 2024 2.610 2.640 2.550 2.560 10,181,082 -0.02(-0.78%)
Dec 06, 2024 2.660 2.680 2.560 2.580 8,724,170 -0.11(-4.09%)
Dec 05, 2024 2.690 2.730 2.660 2.690 12,573,445 +0.02(+0.75%)
Dec 04, 2024 2.830 2.840 2.590 2.670 24,166,284 -0.16(-5.65%)
Dec 03, 2024 2.840 2.875 2.790 2.830 10,061,697 +0.01(+0.35%)
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.