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)

3.590 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	3.560	3.620	3.530	3.590	17,093,892	+0.06(+1.70%)
Feb 06, 2026	3.420	3.560	3.410	3.530	20,096,580	+0.14(+4.13%)
Feb 05, 2026	3.440	3.500	3.360	3.390	22,776,916	-0.14(-3.97%)
Feb 04, 2026	3.530	3.570	3.420	3.530	22,042,474	+0.01(+0.28%)
Feb 03, 2026	3.420	3.550	3.380	3.520	21,131,288	+0.15(+4.45%)
Feb 02, 2026	3.290	3.410	3.280	3.370	20,679,680	-0.06(-1.75%)
Jan 30, 2026	3.450	3.530	3.380	3.430	18,369,108	-0.06(-1.72%)
Jan 29, 2026	3.520	3.630	3.460	3.490	25,802,668	+0.04(+1.16%)
Jan 28, 2026	3.460	3.470	3.370	3.450	23,740,172	+0.04(+1.17%)
Jan 27, 2026	3.360	3.450	3.360	3.410	14,319,663	+0.07(+2.10%)
Jan 26, 2026	3.340	3.370	3.270	3.340	14,076,116	+0.02(+0.60%)
Jan 23, 2026	3.300	3.395	3.300	3.320	18,364,276	+0.09(+2.79%)
Jan 22, 2026	3.420	3.420	3.215	3.230	23,407,530	-0.21(-6.10%)
Jan 21, 2026	3.400	3.520	3.370	3.440	17,984,110	+0.09(+2.69%)
Jan 20, 2026	3.350	3.417	3.330	3.350	12,484,588	+0.05(+1.52%)
Jan 16, 2026	3.360	3.390	3.300	3.300	13,679,939	-0.08(-2.37%)
Jan 15, 2026	3.320	3.450	3.295	3.380	15,766,891	+0.01(+0.30%)
Jan 14, 2026	3.370	3.470	3.345	3.370	22,907,824	+0.03(+0.90%)
Jan 13, 2026	3.420	3.470	3.250	3.340	23,913,828	-0.05(-1.47%)
Jan 12, 2026	3.330	3.420	3.310	3.390	13,642,269	+0.08(+2.42%)
Jan 09, 2026	3.350	3.420	3.310	3.310	13,800,981	-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	12,850,843	-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%)

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