Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Baytex Energy Corp (NY: BTE )

3.250 -0.060 (-1.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 3.310 3.320 3.230 3.250 7,071,497 -0.06(-1.81%)
Jun 20, 2024 3.310 3.370 3.300 3.310 5,293,239 +0.01(+0.30%)
Jun 18, 2024 3.230 3.370 3.230 3.300 7,941,076 +0.08(+2.48%)
Jun 17, 2024 3.170 3.240 3.115 3.220 7,064,453 +0.05(+1.58%)
Jun 14, 2024 3.240 3.260 3.140 3.170 7,213,115 -0.07(-2.08%)
Jun 13, 2024 3.337 3.337 3.208 3.237 6,722,411 -0.10(-2.98%)
Jun 12, 2024 3.416 3.466 3.327 3.337 8,203,377 -0.03(-0.88%)
Jun 11, 2024 3.377 3.396 3.312 3.367 6,568,097 -0.03(-0.88%)
Jun 10, 2024 3.317 3.426 3.307 3.396 7,240,132 +0.09(+2.70%)
Jun 07, 2024 3.337 3.391 3.307 3.307 5,159,904 -0.08(-2.35%)
Jun 06, 2024 3.367 3.396 3.337 3.386 7,609,430 +0.07(+2.10%)
Jun 05, 2024 3.307 3.347 3.267 3.317 6,892,223 +0.01(+0.30%)
Jun 04, 2024 3.347 3.347 3.242 3.307 11,849,438 -0.10(-2.92%)
Jun 03, 2024 3.665 3.665 3.327 3.406 15,367,223 -0.25(-6.79%)
May 31, 2024 3.635 3.684 3.605 3.655 8,487,715 +0.05(+1.38%)
May 30, 2024 3.575 3.665 3.545 3.605 8,853,470 +0.03(+0.83%)
May 29, 2024 3.645 3.694 3.555 3.575 9,267,578 -0.09(-2.44%)
May 28, 2024 3.476 3.674 3.466 3.665 12,150,571 +0.24(+6.96%)
May 24, 2024 3.357 3.476 3.357 3.426 5,916,829 +0.10(+2.99%)
May 23, 2024 3.396 3.456 3.317 3.327 7,001,678 -0.04(-1.18%)
May 22, 2024 3.436 3.436 3.327 3.367 8,283,970 -0.07(-2.02%)
May 21, 2024 3.456 3.476 3.406 3.436 6,298,155 -0.04(-1.14%)
May 20, 2024 3.466 3.555 3.466 3.476 3,644,676 +0.01(+0.29%)
May 17, 2024 3.436 3.476 3.416 3.466 4,448,774 +0.05(+1.45%)
May 16, 2024 3.426 3.466 3.406 3.416 7,349,051 +0.02(+0.58%)
May 15, 2024 3.416 3.421 3.267 3.396 9,654,663 -0.01(-0.29%)
May 14, 2024 3.377 3.466 3.367 3.406 7,750,153 -0.02(-0.58%)
May 13, 2024 3.466 3.496 3.377 3.426 9,090,242 +0.00(+0.00%)
May 10, 2024 3.575 3.754 3.416 3.426 20,186,846 -0.29(-7.75%)
May 09, 2024 3.684 3.754 3.674 3.714 7,739,208 +0.03(+0.81%)
May 08, 2024 3.635 3.684 3.585 3.684 9,830,097 +0.02(+0.54%)
May 07, 2024 3.684 3.714 3.635 3.665 7,527,264 -0.03(-0.81%)
May 06, 2024 3.545 3.804 3.535 3.694 14,570,387 +0.19(+5.38%)
May 03, 2024 3.555 3.585 3.456 3.506 10,315,582 -0.03(-0.84%)
May 02, 2024 3.526 3.595 3.486 3.535 12,062,172 +0.04(+1.14%)
May 01, 2024 3.635 3.665 3.444 3.496 13,964,076 -0.19(-5.12%)
Apr 30, 2024 3.873 3.893 3.674 3.684 17,714,946 -0.24(-6.08%)
Apr 29, 2024 3.903 3.933 3.836 3.923 9,033,265 +0.02(+0.51%)
Apr 26, 2024 3.873 3.918 3.823 3.903 7,557,779 +0.03(+0.77%)
Apr 25, 2024 3.794 3.883 3.734 3.873 10,025,592 +0.09(+2.36%)
Apr 24, 2024 3.764 3.794 3.724 3.784 8,374,171 +0.01(+0.26%)
Apr 23, 2024 3.615 3.774 3.595 3.774 10,005,923 +0.15(+4.11%)
Apr 22, 2024 3.605 3.674 3.545 3.625 7,499,362 +0.02(+0.55%)
Apr 19, 2024 3.595 3.734 3.590 3.605 11,556,862 +0.01(+0.28%)
Apr 18, 2024 3.595 3.660 3.575 3.595 10,365,985 +0.00(+0.00%)
Apr 17, 2024 3.635 3.734 3.575 3.595 14,176,628 -0.04(-1.09%)
Apr 16, 2024 3.605 3.694 3.585 3.635 12,931,416 +0.01(+0.27%)
Apr 15, 2024 3.754 3.764 3.625 3.625 13,969,835 -0.12(-3.18%)
Apr 12, 2024 3.863 3.928 3.729 3.744 12,936,270 -0.06(-1.57%)
Apr 11, 2024 3.873 3.903 3.784 3.804 13,775,731 -0.08(-2.05%)
Apr 10, 2024 3.744 3.918 3.729 3.883 15,208,444 +0.13(+3.44%)
Apr 09, 2024 3.873 3.903 3.754 3.754 8,846,768 -0.12(-3.08%)
Apr 08, 2024 3.962 4.017 3.833 3.873 10,344,631 -0.12(-2.99%)
Apr 05, 2024 4.022 4.050 3.953 3.992 8,016,433 -0.01(-0.25%)
Apr 04, 2024 3.972 4.032 3.915 4.002 11,990,065 +0.04(+1.00%)
Apr 03, 2024 3.913 3.988 3.893 3.962 12,409,436 +0.09(+2.31%)
Apr 02, 2024 3.724 3.893 3.704 3.873 16,306,871 +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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.