Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Baytex Energy Corp (NY: BTE )

3.170 -0.070 (-2.16%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Baytex Energy Corp (NY: BTE )

Historical Prices