Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Baytex Energy Corp Common Shares (NY: BTE )

2.050 -0.080 (-3.76%)

Official Closing Price Updated: 7:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 13, 2025	2.110	2.168	2.040	2.050	59,544,744	-0.08(-3.76%)
Mar 12, 2025	2.080	2.150	2.040	2.130	42,927,344	+0.10(+4.93%)
Mar 11, 2025	1.970	2.040	1.960	2.030	50,082,484	+0.08(+4.10%)
Mar 10, 2025	2.010	2.030	1.920	1.950	55,793,332	-0.08(-3.94%)
Mar 07, 2025	2.000	2.075	1.990	2.030	57,906,808	+0.06(+3.05%)
Mar 06, 2025	1.960	2.010	1.910	1.970	69,219,288	-0.01(-0.51%)
Mar 05, 2025	2.030	2.040	1.900	1.980	40,623,976	-0.09(-4.35%)
Mar 04, 2025	2.000	2.110	1.955	2.070	40,630,024	-0.01(-0.48%)
Mar 03, 2025	2.260	2.300	2.010	2.080	77,307,728	-0.18(-7.96%)
Feb 28, 2025	2.230	2.290	2.190	2.260	40,013,720	-0.01(-0.44%)
Feb 27, 2025	2.260	2.290	2.210	2.270	32,925,194	+0.05(+2.25%)
Feb 26, 2025	2.230	2.250	2.190	2.220	31,607,880	-0.01(-0.45%)
Feb 25, 2025	2.370	2.370	2.220	2.230	33,560,836	-0.14(-5.91%)
Feb 24, 2025	2.440	2.449	2.360	2.370	31,669,552	-0.06(-2.47%)
Feb 21, 2025	2.550	2.550	2.400	2.430	27,862,412	-0.14(-5.45%)
Feb 20, 2025	2.560	2.570	2.510	2.570	27,050,528	+0.03(+1.18%)
Feb 19, 2025	2.570	2.595	2.510	2.540	30,452,152	+0.01(+0.40%)
Feb 18, 2025	2.470	2.540	2.440	2.530	21,147,560	+0.08(+3.27%)
Feb 14, 2025	2.500	2.520	2.430	2.450	30,109,336	-0.02(-0.81%)
Feb 13, 2025	2.450	2.500	2.430	2.470	34,596,484	+0.01(+0.41%)
Feb 12, 2025	2.570	2.580	2.450	2.460	24,457,830	-0.12(-4.65%)
Feb 11, 2025	2.600	2.627	2.560	2.580	40,762,560	+0.02(+0.78%)
Feb 10, 2025	2.480	2.580	2.470	2.560	15,223,120	+0.12(+4.92%)
Feb 07, 2025	2.380	2.470	2.375	2.440	30,780,372	+0.08(+3.39%)
Feb 06, 2025	2.470	2.480	2.340	2.360	22,966,558	-0.08(-3.28%)
Feb 05, 2025	2.480	2.495	2.420	2.440	33,926,744	-0.03(-1.21%)
Feb 04, 2025	2.350	2.480	2.330	2.470	27,731,528	+0.12(+5.11%)
Feb 03, 2025	2.330	2.400	2.250	2.350	58,816,828	-0.05(-2.08%)
Jan 31, 2025	2.500	2.510	2.400	2.400	36,536,732	-0.10(-4.00%)
Jan 30, 2025	2.540	2.540	2.460	2.500	44,094,840	+0.00(+0.00%)
Jan 29, 2025	2.450	2.510	2.410	2.500	35,150,776	+0.04(+1.63%)
Jan 28, 2025	2.500	2.510	2.430	2.460	37,408,408	-0.02(-0.81%)
Jan 27, 2025	2.530	2.540	2.420	2.480	37,435,772	-0.05(-1.98%)
Jan 24, 2025	2.570	2.590	2.510	2.530	26,693,976	-0.03(-1.17%)
Jan 23, 2025	2.630	2.680	2.550	2.560	32,601,848	-0.05(-1.92%)
Jan 22, 2025	2.620	2.660	2.585	2.610	19,939,592	-0.02(-0.76%)
Jan 21, 2025	2.630	2.670	2.560	2.630	37,130,628	-0.01(-0.38%)
Jan 17, 2025	2.640	2.671	2.610	2.640	18,604,228	+0.00(+0.00%)
Jan 16, 2025	2.700	2.775	2.640	2.640	28,831,104	-0.11(-4.00%)
Jan 15, 2025	2.740	2.767	2.690	2.750	21,710,410	+0.05(+1.85%)
Jan 14, 2025	2.680	2.740	2.590	2.700	27,906,718	-0.02(-0.74%)
Jan 13, 2025	2.750	2.818	2.700	2.720	32,337,624	-0.01(-0.37%)
Jan 10, 2025	2.730	2.780	2.684	2.730	23,543,784	+0.05(+1.87%)
Jan 08, 2025	2.660	2.680	2.630	2.680	18,971,456	-0.01(-0.37%)
Jan 07, 2025	2.670	2.710	2.650	2.690	16,237,301	+0.04(+1.51%)
Jan 06, 2025	2.670	2.730	2.630	2.650	12,442,536	+0.01(+0.38%)
Jan 03, 2025	2.690	2.690	2.600	2.640	12,699,544	-0.01(-0.38%)

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 and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Baytex Energy Corp Common Shares (NY: BTE )

Historical Prices