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)

3.180 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Nov 21, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2025	2.400	2.430	2.340	2.380	24,918,360	-0.04(-1.65%)
Oct 31, 2025	2.230	2.420	2.230	2.420	21,898,870	+0.15(+6.61%)
Oct 30, 2025	2.300	2.320	2.240	2.270	10,599,558	-0.07(-2.99%)
Oct 29, 2025	2.290	2.370	2.290	2.340	17,322,418	+0.06(+2.63%)
Oct 28, 2025	2.330	2.330	2.270	2.280	13,370,159	-0.04(-1.72%)
Oct 27, 2025	2.380	2.440	2.320	2.320	14,407,990	-0.07(-2.93%)
Oct 24, 2025	2.410	2.410	2.360	2.390	12,356,444	-0.01(-0.42%)
Oct 23, 2025	2.360	2.420	2.340	2.400	25,669,888	+0.13(+5.73%)
Oct 22, 2025	2.230	2.290	2.183	2.270	22,576,196	+0.06(+2.71%)
Oct 21, 2025	2.280	2.280	2.190	2.210	18,648,468	-0.06(-2.64%)
Oct 20, 2025	2.250	2.290	2.250	2.270	15,041,247	+0.02(+0.89%)
Oct 17, 2025	2.230	2.270	2.220	2.250	19,287,856	+0.00(+0.00%)
Oct 16, 2025	2.350	2.360	2.230	2.250	20,797,540	-0.10(-4.26%)
Oct 15, 2025	2.350	2.400	2.300	2.350	20,014,348	+0.04(+1.73%)
Oct 14, 2025	2.310	2.350	2.290	2.310	20,055,478	-0.05(-2.12%)
Oct 13, 2025	2.410	2.420	2.315	2.360	13,001,651	+0.02(+0.85%)
Oct 10, 2025	2.520	2.530	2.330	2.340	40,218,936	-0.22(-8.59%)
Oct 09, 2025	2.560	2.705	2.450	2.560	52,498,812	+0.00(+0.00%)
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%)

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