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)

2.105 -0.025 (-1.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 1, 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 (%)
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%)
Jul 01, 2025 1.780 1.880 1.760 1.830 19,799,792 +0.04(+2.23%)
Jun 30, 2025 1.840 1.850 1.780 1.790 32,520,908 -0.04(-2.19%)
Jun 27, 2025 1.830 1.860 1.800 1.830 33,491,514 -0.01(-0.54%)
Jun 26, 2025 1.840 1.860 1.820 1.840 23,243,438 +0.01(+0.55%)
Jun 25, 2025 1.830 1.840 1.800 1.830 46,875,496 +0.02(+1.10%)
Jun 24, 2025 1.840 1.880 1.800 1.810 47,194,344 -0.06(-3.21%)
Jun 23, 2025 2.100 2.120 1.860 1.870 96,504,016 -0.19(-9.22%)
Jun 20, 2025 2.090 2.120 2.035 2.060 64,372,592 -0.03(-1.44%)
Jun 18, 2025 2.120 2.150 2.070 2.090 72,029,576 -0.03(-1.42%)
Jun 17, 2025 2.040 2.140 2.010 2.120 49,988,492 +0.10(+4.95%)
Jun 16, 2025 2.060 2.080 2.000 2.020 100,566,896 -0.07(-3.35%)
Jun 13, 2025 2.170 2.190 2.040 2.090 73,315,104 +0.08(+3.98%)
Jun 12, 2025 1.990 2.010 1.950 2.010 74,432,336 -0.03(-1.47%)
Jun 11, 2025 1.970 2.070 1.930 2.040 88,447,464 +0.09(+4.62%)
Jun 10, 2025 1.850 2.000 1.850 1.950 116,982,440 +0.12(+6.56%)
Jun 09, 2025 1.810 1.850 1.770 1.830 101,444,544 +0.05(+2.81%)
Jun 06, 2025 1.730 1.820 1.710 1.780 47,633,972 +0.07(+4.09%)
Jun 05, 2025 1.730 1.750 1.690 1.710 73,061,032 +0.00(+0.00%)
Jun 04, 2025 1.780 1.810 1.690 1.710 85,612,480 -0.06(-3.39%)
Jun 03, 2025 1.700 1.790 1.650 1.770 59,178,676 +0.07(+4.12%)
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.