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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Baytex Energy Corp Common Shares (NY:BTE)

1.610 -0.070 (-4.17%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
May 30, 2025 1.670 1.670 1.590 1.610 77,771,744 -0.07(-4.17%)
May 29, 2025 1.660 1.710 1.650 1.680 50,460,588 +0.02(+1.20%)
May 28, 2025 1.690 1.710 1.640 1.660 44,652,120 +0.01(+0.61%)
May 27, 2025 1.640 1.660 1.610 1.650 25,506,736 +0.01(+0.61%)
May 23, 2025 1.610 1.650 1.580 1.640 52,044,144 +0.03(+1.86%)
May 22, 2025 1.620 1.630 1.560 1.610 39,490,648 -0.02(-1.23%)
May 21, 2025 1.650 1.680 1.630 1.630 42,528,056 -0.01(-0.61%)
May 20, 2025 1.680 1.700 1.640 1.640 28,110,416 -0.03(-1.80%)
May 19, 2025 1.700 1.700 1.630 1.670 16,943,190 -0.03(-1.76%)
May 16, 2025 1.690 1.730 1.650 1.700 20,665,736 +0.04(+2.41%)
May 15, 2025 1.750 1.765 1.630 1.660 35,780,088 -0.16(-8.79%)
May 14, 2025 1.890 1.900 1.800 1.820 64,502,896 -0.12(-6.19%)
May 13, 2025 1.760 1.950 1.740 1.940 93,378,912 +0.19(+10.86%)
May 12, 2025 1.720 1.810 1.720 1.750 53,901,056 +0.12(+7.36%)
May 09, 2025 1.620 1.650 1.580 1.630 40,552,556 +0.05(+3.16%)
May 08, 2025 1.550 1.610 1.500 1.580 37,178,580 +0.09(+6.04%)
May 07, 2025 1.540 1.540 1.450 1.490 53,079,244 -0.02(-1.32%)
May 06, 2025 1.590 1.590 1.440 1.510 66,028,848 -0.02(-1.31%)
May 05, 2025 1.610 1.630 1.520 1.530 33,929,104 -0.11(-6.71%)
May 02, 2025 1.650 1.690 1.590 1.640 48,600,936 +0.02(+1.23%)
May 01, 2025 1.520 1.660 1.519 1.620 69,978,416 +0.08(+5.19%)
Apr 30, 2025 1.560 1.580 1.520 1.540 54,358,984 -0.06(-3.75%)
Apr 29, 2025 1.630 1.646 1.580 1.600 32,402,862 -0.06(-3.61%)
Apr 28, 2025 1.640 1.670 1.620 1.660 21,708,168 +0.01(+0.61%)
Apr 25, 2025 1.600 1.680 1.600 1.650 26,639,848 +0.01(+0.61%)
Apr 24, 2025 1.630 1.680 1.620 1.640 27,179,428 +0.00(+0.00%)
Apr 23, 2025 1.710 1.750 1.610 1.640 57,038,912 -0.06(-3.53%)
Apr 22, 2025 1.710 1.730 1.680 1.700 31,930,308 +0.02(+1.19%)
Apr 21, 2025 1.710 1.720 1.640 1.680 28,302,894 -0.06(-3.45%)
Apr 17, 2025 1.690 1.780 1.690 1.740 36,613,832 +0.08(+4.82%)
Apr 16, 2025 1.600 1.720 1.600 1.660 35,820,056 +0.07(+4.40%)
Apr 15, 2025 1.610 1.670 1.590 1.590 28,588,944 -0.04(-2.45%)
Apr 14, 2025 1.680 1.690 1.570 1.630 54,137,712 +0.00(+0.00%)
Apr 11, 2025 1.610 1.650 1.545 1.630 29,691,812 +0.04(+2.52%)
Apr 10, 2025 1.690 1.715 1.540 1.590 38,215,916 -0.21(-11.67%)
Apr 09, 2025 1.370 1.830 1.360 1.800 73,736,752 +0.32(+21.62%)
Apr 08, 2025 1.750 1.790 1.460 1.480 73,016,152 -0.16(-9.76%)
Apr 07, 2025 1.510 1.730 1.480 1.640 57,033,328 +0.02(+1.23%)
Apr 04, 2025 1.830 1.860 1.580 1.620 58,638,964 -0.38(-19.00%)
Apr 03, 2025 2.090 2.130 1.990 2.000 67,483,776 -0.23(-10.31%)
Apr 02, 2025 2.200 2.240 2.190 2.230 32,152,952 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.