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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Baytex Energy Corp Common Shares (NY:BTE)

2.560 +0.020 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Oct 8, 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 (%)
Oct 08, 2025 2.540 2.570 2.490 2.560 31,688,922 +0.02(+0.79%)
Oct 07, 2025 2.490 2.550 2.430 2.540 34,164,000 +0.05(+2.01%)
Oct 06, 2025 2.430 2.510 2.390 2.490 30,762,272 +0.12(+5.06%)
Oct 03, 2025 2.290 2.365 2.290 2.370 23,060,872 +0.10(+4.41%)
Oct 02, 2025 2.330 2.350 2.260 2.270 23,161,910 -0.07(-2.99%)
Oct 01, 2025 2.330 2.357 2.320 2.340 16,479,068 +0.00(+0.00%)
Sep 30, 2025 2.400 2.420 2.320 2.340 26,237,404 -0.09(-3.70%)
Sep 29, 2025 2.500 2.500 2.420 2.430 26,546,720 -0.09(-3.57%)
Sep 26, 2025 2.470 2.560 2.460 2.520 29,587,824 +0.06(+2.44%)
Sep 25, 2025 2.480 2.500 2.440 2.460 22,955,888 -0.04(-1.60%)
Sep 24, 2025 2.500 2.540 2.470 2.500 20,735,904 +0.04(+1.63%)
Sep 23, 2025 2.450 2.561 2.440 2.460 24,573,940 +0.04(+1.65%)
Sep 22, 2025 2.380 2.430 2.340 2.420 23,230,692 +0.03(+1.26%)
Sep 19, 2025 2.480 2.480 2.370 2.390 21,903,096 -0.10(-4.02%)
Sep 18, 2025 2.570 2.570 2.470 2.490 25,263,754 -0.06(-2.35%)
Sep 17, 2025 2.560 2.590 2.520 2.550 29,981,644 -0.06(-2.30%)
Sep 16, 2025 2.370 2.620 2.370 2.610 40,195,928 +0.25(+10.59%)
Sep 15, 2025 2.390 2.395 2.330 2.360 30,257,768 -0.02(-0.84%)
Sep 12, 2025 2.400 2.437 2.370 2.380 24,241,808 +0.00(+0.00%)
Sep 11, 2025 2.340 2.390 2.320 2.380 23,462,300 +0.00(+0.00%)
Sep 10, 2025 2.240 2.410 2.240 2.380 31,719,472 +0.15(+6.73%)
Sep 09, 2025 2.210 2.300 2.200 2.230 20,778,010 +0.04(+1.83%)
Sep 08, 2025 2.210 2.250 2.150 2.190 20,849,374 +0.01(+0.46%)
Sep 05, 2025 2.240 2.250 2.150 2.180 26,615,942 -0.08(-3.54%)
Sep 04, 2025 2.230 2.270 2.190 2.260 15,397,335 +0.01(+0.44%)
Sep 03, 2025 2.320 2.330 2.230 2.250 24,331,846 -0.11(-4.66%)
Sep 02, 2025 2.230 2.385 2.200 2.360 32,244,200 +0.13(+5.83%)
Aug 29, 2025 2.220 2.240 2.190 2.230 11,235,292 +0.02(+0.90%)
Aug 28, 2025 2.220 2.220 2.150 2.210 12,410,165 +0.03(+1.38%)
Aug 27, 2025 2.120 2.190 2.120 2.180 15,267,543 +0.05(+2.35%)
Aug 26, 2025 2.130 2.150 2.103 2.130 16,879,660 -0.01(-0.47%)
Aug 25, 2025 2.120 2.160 2.110 2.140 17,013,924 +0.00(+0.00%)
Aug 22, 2025 2.020 2.150 2.020 2.140 27,034,672 +0.13(+6.47%)
Aug 21, 2025 1.970 2.020 1.940 2.010 13,569,698 +0.04(+2.03%)
Aug 20, 2025 1.990 2.010 1.935 1.970 14,216,817 +0.00(+0.00%)
Aug 19, 2025 2.020 2.040 1.950 1.970 13,991,661 -0.05(-2.48%)
Aug 18, 2025 2.000 2.040 1.960 2.020 13,617,446 +0.01(+0.50%)
Aug 15, 2025 2.010 2.040 1.990 2.010 15,834,338 -0.01(-0.50%)
Aug 14, 2025 2.030 2.050 1.974 2.020 17,256,510 +0.01(+0.50%)
Aug 13, 2025 2.040 2.050 1.960 2.010 31,344,908 -0.01(-0.50%)
Aug 12, 2025 1.980 2.050 1.960 2.020 19,561,788 +0.04(+2.02%)
Aug 11, 2025 2.070 2.080 1.970 1.980 17,555,638 -0.07(-3.41%)
Aug 08, 2025 2.090 2.090 2.010 2.050 20,250,788 +0.00(+0.00%)
Aug 07, 2025 2.140 2.165 2.050 2.050 18,681,532 -0.06(-2.84%)
Aug 06, 2025 2.170 2.200 2.080 2.110 30,046,584 -0.03(-1.40%)
Aug 05, 2025 2.110 2.140 2.070 2.140 19,196,640 +0.04(+1.90%)
Aug 04, 2025 2.060 2.120 2.055 2.100 10,745,546 +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.