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

Baytex Energy Corp Common Shares (NY:BTE)

2.230 +0.020 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 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 (%)
Aug 29, 2025 2.220 2.240 2.190 2.230 11,235,292 +0.02(+0.90%)
Aug 28, 2025 2.220 2.220 2.150 2.210 12,410,165 +0.03(+1.38%)
Aug 27, 2025 2.120 2.190 2.120 2.180 15,267,543 +0.05(+2.35%)
Aug 26, 2025 2.130 2.150 2.103 2.130 16,879,660 -0.01(-0.47%)
Aug 25, 2025 2.120 2.160 2.110 2.140 17,013,924 +0.00(+0.00%)
Aug 22, 2025 2.020 2.150 2.020 2.140 27,034,672 +0.13(+6.47%)
Aug 21, 2025 1.970 2.020 1.940 2.010 13,569,698 +0.04(+2.03%)
Aug 20, 2025 1.990 2.010 1.935 1.970 14,216,817 +0.00(+0.00%)
Aug 19, 2025 2.020 2.040 1.950 1.970 13,991,661 -0.05(-2.48%)
Aug 18, 2025 2.000 2.040 1.960 2.020 13,617,446 +0.01(+0.50%)
Aug 15, 2025 2.010 2.040 1.990 2.010 15,834,338 -0.01(-0.50%)
Aug 14, 2025 2.030 2.050 1.974 2.020 17,256,510 +0.01(+0.50%)
Aug 13, 2025 2.040 2.050 1.960 2.010 31,344,908 -0.01(-0.50%)
Aug 12, 2025 1.980 2.050 1.960 2.020 19,561,788 +0.04(+2.02%)
Aug 11, 2025 2.070 2.080 1.970 1.980 17,555,638 -0.07(-3.41%)
Aug 08, 2025 2.090 2.090 2.010 2.050 20,250,788 +0.00(+0.00%)
Aug 07, 2025 2.140 2.165 2.050 2.050 18,681,532 -0.06(-2.84%)
Aug 06, 2025 2.170 2.200 2.080 2.110 30,046,584 -0.03(-1.40%)
Aug 05, 2025 2.110 2.140 2.070 2.140 19,196,640 +0.04(+1.90%)
Aug 04, 2025 2.060 2.120 2.055 2.100 10,745,546 +0.00(+0.00%)
Aug 01, 2025 2.050 2.190 2.050 2.100 41,127,232 -0.03(-1.41%)
Jul 31, 2025 2.130 2.190 2.085 2.130 37,369,332 -0.03(-1.39%)
Jul 30, 2025 2.170 2.190 2.120 2.160 35,813,084 -0.04(-1.82%)
Jul 29, 2025 2.150 2.210 2.140 2.200 30,641,916 +0.03(+1.38%)
Jul 28, 2025 2.110 2.240 2.110 2.170 39,842,488 +0.10(+4.83%)
Jul 25, 2025 2.110 2.130 2.070 2.070 27,694,920 -0.07(-3.27%)
Jul 24, 2025 2.090 2.150 2.040 2.140 45,111,372 +0.05(+2.39%)
Jul 23, 2025 2.000 2.140 1.970 2.090 48,649,672 +0.10(+5.03%)
Jul 22, 2025 1.960 2.000 1.930 1.990 31,016,048 +0.05(+2.58%)
Jul 21, 2025 1.940 1.960 1.900 1.940 23,198,196 -0.03(-1.52%)
Jul 18, 2025 1.950 2.000 1.920 1.970 31,369,912 +0.05(+2.60%)
Jul 17, 2025 1.830 1.930 1.820 1.920 25,834,742 +0.08(+4.35%)
Jul 16, 2025 1.890 1.890 1.810 1.840 23,581,636 -0.04(-2.13%)
Jul 15, 2025 1.900 1.930 1.855 1.880 36,211,168 -0.01(-0.53%)
Jul 14, 2025 1.920 1.930 1.840 1.890 28,929,764 -0.03(-1.56%)
Jul 11, 2025 1.920 1.950 1.880 1.920 50,289,900 +0.00(+0.00%)
Jul 10, 2025 1.900 1.940 1.860 1.920 30,404,230 -0.01(-0.52%)
Jul 09, 2025 1.970 1.995 1.920 1.930 30,740,060 -0.04(-2.03%)
Jul 08, 2025 1.790 2.030 1.790 1.970 81,873,472 +0.16(+8.84%)
Jul 07, 2025 1.840 1.880 1.770 1.810 36,776,852 -0.02(-1.09%)
Jul 03, 2025 1.870 1.880 1.830 1.830 21,465,298 -0.04(-2.14%)
Jul 02, 2025 1.840 1.900 1.800 1.870 23,874,432 +0.04(+2.19%)
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.