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

Markets:

Overview

News

Currencies

International

Treasuries

Baytex Energy Corp Common Shares (NY:BTE)

3.310 -0.020 (-0.60%)

Official Closing Price Updated: 7:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 09, 2026	3.350	3.420	3.310	3.310	13,800,391	-0.02(-0.60%)
Jan 08, 2026	3.140	3.350	3.130	3.330	27,410,008	+0.22(+7.07%)
Jan 07, 2026	3.100	3.160	3.040	3.110	18,939,486	+0.00(+0.00%)
Jan 06, 2026	3.220	3.270	3.090	3.110	22,185,994	-0.09(-2.81%)
Jan 05, 2026	3.310	3.340	2.980	3.200	28,423,156	-0.10(-3.03%)
Jan 02, 2026	3.180	3.320	3.160	3.300	18,490,626	+0.07(+2.17%)
Dec 31, 2025	3.270	3.290	3.200	3.230	13,901,558	-0.01(-0.31%)
Dec 30, 2025	3.200	3.280	3.195	3.240	12,539,791	+0.07(+2.21%)
Dec 29, 2025	3.160	3.220	3.150	3.170	16,207,239	+0.05(+1.60%)
Dec 26, 2025	3.150	3.170	3.110	3.120	5,416,794	-0.04(-1.27%)
Dec 24, 2025	3.150	3.200	3.140	3.160	6,409,232	+0.00(+0.00%)
Dec 23, 2025	3.150	3.170	3.113	3.160	8,532,263	+0.04(+1.28%)
Dec 22, 2025	3.180	3.235	3.110	3.120	9,251,245	+0.03(+0.97%)
Dec 19, 2025	3.080	3.130	3.060	3.090	12,230,256	+0.05(+1.64%)
Dec 18, 2025	3.150	3.160	3.030	3.040	16,188,702	-0.11(-3.49%)
Dec 17, 2025	3.050	3.160	3.045	3.150	19,161,344	+0.14(+4.65%)
Dec 16, 2025	3.050	3.060	2.960	3.010	21,453,040	-0.09(-2.90%)
Dec 15, 2025	3.040	3.110	3.010	3.100	17,380,574	+0.07(+2.31%)
Dec 12, 2025	3.060	3.080	3.000	3.030	13,701,293	-0.01(-0.33%)
Dec 11, 2025	3.020	3.100	3.000	3.040	15,694,255	-0.06(-1.94%)
Dec 10, 2025	3.100	3.120	3.010	3.100	22,029,588	+0.01(+0.32%)
Dec 09, 2025	3.200	3.218	3.060	3.090	17,329,896	-0.08(-2.52%)
Dec 08, 2025	3.250	3.265	3.170	3.170	12,851,843	-0.08(-2.46%)
Dec 05, 2025	3.200	3.320	3.200	3.250	17,644,568	+0.05(+1.56%)
Dec 04, 2025	3.250	3.275	3.200	3.200	16,731,062	-0.05(-1.54%)
Dec 03, 2025	3.200	3.280	3.180	3.250	14,309,048	+0.08(+2.52%)
Dec 02, 2025	3.220	3.228	3.122	3.170	19,153,072	-0.05(-1.55%)
Dec 01, 2025	3.210	3.270	3.210	3.220	20,666,550	+0.00(+0.00%)
Nov 28, 2025	3.170	3.270	3.170	3.220	14,438,654	+0.06(+1.90%)
Nov 26, 2025	3.160	3.210	3.145	3.160	18,479,524	-0.01(-0.32%)
Nov 25, 2025	3.210	3.210	3.085	3.170	23,927,612	-0.07(-2.16%)
Nov 24, 2025	3.160	3.280	3.130	3.240	22,335,524	+0.06(+1.89%)
Nov 21, 2025	3.090	3.180	3.030	3.180	30,996,864	+0.02(+0.63%)
Nov 20, 2025	3.230	3.317	3.150	3.160	30,270,154	-0.02(-0.63%)
Nov 19, 2025	3.050	3.210	3.022	3.180	26,831,392	+0.04(+1.27%)
Nov 18, 2025	3.000	3.150	2.970	3.140	28,566,028	+0.12(+3.97%)
Nov 17, 2025	3.160	3.180	2.990	3.020	29,816,260	-0.14(-4.43%)
Nov 14, 2025	3.100	3.180	3.060	3.160	26,451,888	+0.02(+0.64%)
Nov 13, 2025	3.080	3.250	3.080	3.140	39,480,928	+0.11(+3.63%)
Nov 12, 2025	2.880	3.120	2.870	3.030	58,492,152	+0.36(+13.48%)
Nov 11, 2025	2.590	2.720	2.590	2.670	23,974,088	+0.08(+3.09%)
Nov 10, 2025	2.540	2.590	2.480	2.590	17,272,288	+0.07(+2.78%)
Nov 07, 2025	2.400	2.520	2.360	2.520	23,261,538	+0.13(+5.44%)
Nov 06, 2025	2.390	2.420	2.335	2.390	26,880,558	+0.02(+0.84%)
Nov 05, 2025	2.320	2.370	2.305	2.370	21,085,990	+0.04(+1.72%)
Nov 04, 2025	2.350	2.350	2.270	2.330	15,232,053	-0.05(-2.10%)

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 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