Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Baytex Energy Corp (NY: BTE )

3.360 -0.030 (-0.88%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 12, 2024	3.440	3.490	3.350	3.360	8,146,759	-0.03(-0.88%)
Jun 11, 2024	3.400	3.420	3.335	3.390	6,522,765	-0.03(-0.88%)
Jun 10, 2024	3.340	3.450	3.330	3.420	7,190,162	+0.09(+2.70%)
Jun 07, 2024	3.360	3.415	3.330	3.330	5,124,291	-0.08(-2.35%)
Jun 06, 2024	3.390	3.420	3.360	3.410	7,556,911	+0.07(+2.10%)
Jun 05, 2024	3.330	3.370	3.290	3.340	6,844,654	+0.01(+0.30%)
Jun 04, 2024	3.370	3.370	3.265	3.330	11,767,655	-0.10(-2.92%)
Jun 03, 2024	3.690	3.690	3.350	3.430	15,261,161	-0.25(-6.79%)
May 31, 2024	3.660	3.710	3.630	3.680	8,429,134	+0.05(+1.38%)
May 30, 2024	3.600	3.690	3.570	3.630	8,792,365	+0.03(+0.83%)
May 29, 2024	3.670	3.720	3.580	3.600	9,203,614	-0.09(-2.44%)
May 28, 2024	3.500	3.700	3.490	3.690	12,066,709	+0.24(+6.96%)
May 24, 2024	3.380	3.500	3.380	3.450	5,875,992	+0.10(+2.99%)
May 23, 2024	3.420	3.480	3.340	3.350	6,953,354	-0.04(-1.18%)
May 22, 2024	3.460	3.460	3.350	3.390	8,226,795	-0.07(-2.02%)
May 21, 2024	3.480	3.500	3.430	3.460	6,254,686	-0.04(-1.14%)
May 20, 2024	3.490	3.580	3.490	3.500	3,619,521	+0.01(+0.29%)
May 17, 2024	3.460	3.500	3.440	3.490	4,418,069	+0.05(+1.45%)
May 16, 2024	3.450	3.490	3.430	3.440	7,298,329	+0.02(+0.58%)
May 15, 2024	3.440	3.445	3.290	3.420	9,588,028	-0.01(-0.29%)
May 14, 2024	3.400	3.490	3.390	3.430	7,696,663	-0.02(-0.58%)
May 13, 2024	3.490	3.520	3.400	3.450	9,027,502	+0.00(+0.00%)
May 10, 2024	3.600	3.780	3.440	3.450	20,047,520	-0.29(-7.75%)
May 09, 2024	3.710	3.780	3.700	3.740	7,685,793	+0.03(+0.81%)
May 08, 2024	3.660	3.710	3.610	3.710	9,761,251	+0.02(+0.54%)
May 07, 2024	3.710	3.740	3.660	3.690	7,475,312	-0.03(-0.81%)
May 06, 2024	3.570	3.830	3.560	3.720	14,469,824	+0.19(+5.38%)
May 03, 2024	3.580	3.610	3.480	3.530	10,244,385	-0.03(-0.84%)
May 02, 2024	3.550	3.620	3.510	3.560	11,978,921	+0.04(+1.14%)
May 01, 2024	3.660	3.690	3.468	3.520	13,867,698	-0.19(-5.12%)
Apr 30, 2024	3.900	3.920	3.700	3.710	17,592,680	-0.24(-6.08%)
Apr 29, 2024	3.930	3.960	3.862	3.950	8,970,919	+0.02(+0.51%)
Apr 26, 2024	3.900	3.945	3.850	3.930	7,505,617	+0.03(+0.77%)
Apr 25, 2024	3.820	3.910	3.760	3.900	9,956,397	+0.09(+2.36%)
Apr 24, 2024	3.790	3.820	3.750	3.810	8,316,374	+0.01(+0.26%)
Apr 23, 2024	3.640	3.800	3.620	3.800	9,936,864	+0.15(+4.11%)
Apr 22, 2024	3.630	3.700	3.570	3.650	7,447,603	+0.02(+0.55%)
Apr 19, 2024	3.620	3.760	3.615	3.630	11,477,098	+0.01(+0.28%)
Apr 18, 2024	3.620	3.685	3.600	3.620	10,294,440	+0.00(+0.00%)
Apr 17, 2024	3.660	3.760	3.600	3.620	14,078,783	-0.04(-1.09%)
Apr 16, 2024	3.630	3.720	3.610	3.660	12,842,165	+0.01(+0.27%)
Apr 15, 2024	3.780	3.790	3.650	3.650	13,873,417	-0.12(-3.18%)
Apr 12, 2024	3.890	3.955	3.755	3.770	12,846,986	-0.06(-1.57%)
Apr 11, 2024	3.900	3.930	3.810	3.830	13,680,653	-0.08(-2.05%)
Apr 10, 2024	3.770	3.945	3.755	3.910	15,103,477	+0.13(+3.44%)
Apr 09, 2024	3.900	3.930	3.780	3.780	8,785,709	-0.12(-3.08%)
Apr 08, 2024	3.990	4.045	3.860	3.900	10,273,234	-0.12(-2.99%)
Apr 05, 2024	4.050	4.078	3.980	4.020	7,961,105	-0.01(-0.25%)
Apr 04, 2024	4.000	4.060	3.942	4.030	11,907,311	+0.04(+1.00%)
Apr 03, 2024	3.940	4.016	3.920	3.990	12,323,788	+0.09(+2.31%)
Apr 02, 2024	3.750	3.920	3.730	3.900	16,194,323	+0.19(+5.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Baytex Energy Corp (NY: BTE )

Historical Prices