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)

1.670 -0.030 (-1.76%)

Official Closing Price Updated: 7:00 PM EDT, May 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	73,736,736	+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%)
Apr 01, 2025	2.220	2.230	2.150	2.230	46,984,240	+0.00(+0.00%)
Mar 31, 2025	2.130	2.230	2.120	2.230	44,731,772	+0.06(+2.76%)
Mar 28, 2025	2.260	2.260	2.160	2.170	33,963,260	-0.10(-4.41%)
Mar 27, 2025	2.230	2.270	2.190	2.270	37,675,668	+0.01(+0.44%)
Mar 26, 2025	2.330	2.360	2.240	2.260	53,368,896	-0.05(-2.16%)
Mar 25, 2025	2.240	2.310	2.240	2.310	41,330,132	+0.09(+4.05%)
Mar 24, 2025	2.210	2.250	2.200	2.220	31,900,636	+0.03(+1.37%)
Mar 21, 2025	2.160	2.200	2.130	2.190	54,268,608	+0.00(+0.00%)
Mar 20, 2025	2.180	2.210	2.160	2.190	40,281,868	-0.01(-0.45%)
Mar 19, 2025	2.110	2.220	2.100	2.200	44,118,936	+0.09(+4.27%)
Mar 18, 2025	2.130	2.150	2.050	2.110	52,922,928	-0.02(-0.94%)
Mar 17, 2025	2.170	2.220	2.120	2.130	51,896,080	-0.02(-0.93%)
Mar 14, 2025	2.080	2.160	2.045	2.150	30,183,568	+0.10(+4.88%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Baytex Energy Corp Common Shares (NY:BTE)

Historical Prices