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)

1.580 +0.090 (+6.04%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
May 08, 2025 1.550 1.610 1.500 1.580 37,178,580 +0.09(+6.04%)
May 07, 2025 1.540 1.540 1.450 1.490 53,079,244 -0.02(-1.32%)
May 06, 2025 1.590 1.590 1.440 1.510 66,028,848 -0.02(-1.31%)
May 05, 2025 1.610 1.630 1.520 1.530 33,929,104 -0.11(-6.71%)
May 02, 2025 1.650 1.690 1.590 1.640 48,600,936 +0.02(+1.23%)
May 01, 2025 1.520 1.660 1.519 1.620 69,978,416 +0.08(+5.19%)
Apr 30, 2025 1.560 1.580 1.520 1.540 54,358,984 -0.06(-3.75%)
Apr 29, 2025 1.630 1.646 1.580 1.600 32,402,862 -0.06(-3.61%)
Apr 28, 2025 1.640 1.670 1.620 1.660 21,708,168 +0.01(+0.61%)
Apr 25, 2025 1.600 1.680 1.600 1.650 26,639,848 +0.01(+0.61%)
Apr 24, 2025 1.630 1.680 1.620 1.640 27,179,428 +0.00(+0.00%)
Apr 23, 2025 1.710 1.750 1.610 1.640 57,038,912 -0.06(-3.53%)
Apr 22, 2025 1.710 1.730 1.680 1.700 31,930,308 +0.02(+1.19%)
Apr 21, 2025 1.710 1.720 1.640 1.680 28,302,894 -0.06(-3.45%)
Apr 17, 2025 1.690 1.780 1.690 1.740 36,613,832 +0.08(+4.82%)
Apr 16, 2025 1.600 1.720 1.600 1.660 35,820,056 +0.07(+4.40%)
Apr 15, 2025 1.610 1.670 1.590 1.590 28,588,944 -0.04(-2.45%)
Apr 14, 2025 1.680 1.690 1.570 1.630 54,137,712 +0.00(+0.00%)
Apr 11, 2025 1.610 1.650 1.545 1.630 29,691,812 +0.04(+2.52%)
Apr 10, 2025 1.690 1.715 1.540 1.590 38,215,916 -0.21(-11.67%)
Apr 09, 2025 1.370 1.830 1.360 1.800 73,736,736 +0.32(+21.62%)
Apr 08, 2025 1.750 1.790 1.460 1.480 73,016,152 -0.16(-9.76%)
Apr 07, 2025 1.510 1.730 1.480 1.640 57,033,328 +0.02(+1.23%)
Apr 04, 2025 1.830 1.860 1.580 1.620 58,638,964 -0.38(-19.00%)
Apr 03, 2025 2.090 2.130 1.990 2.000 67,483,776 -0.23(-10.31%)
Apr 02, 2025 2.200 2.240 2.190 2.230 32,152,952 +0.00(+0.00%)
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 53,368,896 -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%)
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 Of Service.