Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 03, 2020		0.5120	0.5120	0.5120	0	-0.02(-3.57%)
Dec 02, 2020	0.5036	0.5395	0.5003	0.5309	1,997,500	+0.02(+4.08%)
Dec 01, 2020	0.5003	0.5199	0.5003	0.5101	1,903,580	+0.01(+1.96%)
Nov 30, 2020	0.5297	0.5395	0.4993	0.5003	2,657,427	-0.03(-6.08%)
Nov 27, 2020	0.5405	0.5482	0.5209	0.5327	922,875	-0.02(-3.31%)
Nov 25, 2020	0.5591	0.5743	0.5167	0.5509	2,627,642	-0.01(-1.47%)
Nov 24, 2020	0.5297	0.5690	0.5297	0.5591	3,560,557	+0.06(+11.31%)
Nov 23, 2020	0.4812	0.5098	0.4660	0.5023	1,825,935	+0.03(+5.37%)
Nov 20, 2020	0.4576	0.4839	0.4576	0.4767	2,144,236	-0.00(-0.80%)
Nov 19, 2020	0.4738	0.4806	0.4522	0.4806	1,044,074	+0.01(+1.39%)
Nov 18, 2020	0.4534	0.4909	0.4483	0.4740	2,342,361	+0.02(+5.04%)
Nov 17, 2020	0.4218	0.4512	0.4022	0.4512	1,497,122	+0.03(+7.58%)
Nov 16, 2020	0.3946	0.4202	0.3946	0.4195	1,908,774	+0.03(+7.82%)
Nov 13, 2020	0.3786	0.3890	0.3679	0.3890	431,823	+0.01(+1.69%)
Nov 12, 2020	0.4120	0.4120	0.3728	0.3826	1,234,212	-0.02(-4.88%)
Nov 11, 2020	0.4218	0.4316	0.3924	0.4022	1,131,835	+0.00(+0.00%)
Nov 10, 2020	0.4167	0.4215	0.3846	0.4022	2,019,853	+0.01(+2.50%)
Nov 09, 2020	0.3924	0.4120	0.3728	0.3924	2,794,112	+0.05(+15.84%)
Nov 06, 2020	0.3432	0.3580	0.3335	0.3387	1,327,379	-0.01(-3.74%)
Nov 05, 2020	0.3424	0.3566	0.3333	0.3519	1,029,073	+0.02(+6.60%)
Nov 04, 2020	0.3522	0.3522	0.3190	0.3301	850,301	-0.01(-2.89%)
Nov 03, 2020	0.3351	0.3570	0.3341	0.3399	1,157,987	+0.01(+4.40%)
Nov 02, 2020	0.3073	0.3269	0.2845	0.3256	1,378,901	+0.03(+10.67%)
Oct 30, 2020	0.3139	0.3139	0.2906	0.2942	635,910	-0.02(-5.06%)
Oct 29, 2020	0.3139	0.3129	0.2875	0.3099	2,530,640	-0.00(-1.31%)
Oct 28, 2020	0.3306	0.3306	0.3139	0.3140	1,082,916	-0.02(-7.22%)
Oct 27, 2020	0.3355	0.3479	0.3355	0.3384	407,438	+0.00(+0.35%)
Oct 26, 2020	0.3534	0.3534	0.3348	0.3373	415,422	-0.02(-4.31%)
Oct 23, 2020	0.3531	0.3600	0.3462	0.3525	831,842	-0.00(-0.86%)
Oct 22, 2020	0.3252	0.3555	0.3252	0.3555	982,403	+0.03(+8.54%)
Oct 21, 2020	0.3354	0.3381	0.3252	0.3275	318,702	-0.01(-1.97%)
Oct 20, 2020	0.3342	0.3415	0.3288	0.3341	736,993	+0.00(+1.01%)
Oct 19, 2020	0.3337	0.3432	0.3248	0.3308	594,669	-0.01(-1.72%)
Oct 16, 2020	0.3443	0.3516	0.3335	0.3366	638,459	-0.01(-3.52%)
Oct 15, 2020	0.3433	0.3559	0.3370	0.3488	605,824	-0.01(-2.39%)
Oct 14, 2020	0.3590	0.3628	0.3503	0.3574	554,658	+0.01(+2.59%)
Oct 13, 2020	0.3443	0.3702	0.3443	0.3483	720,301	-0.01(-2.77%)
Oct 12, 2020	0.3630	0.3677	0.3493	0.3582	331,309	-0.01(-2.56%)
Oct 09, 2020	0.3865	0.3866	0.3585	0.3677	3,937,793	-0.01(-1.37%)
Oct 08, 2020	0.3335	0.3728	0.3335	0.3728	1,610,042	+0.03(+9.83%)
Oct 07, 2020	0.3433	0.3433	0.3295	0.3394	1,488,514	-0.00(-0.17%)
Oct 06, 2020	0.3561	0.3648	0.3339	0.3400	1,238,615	-0.01(-3.51%)
Oct 05, 2020	0.3393	0.3574	0.3393	0.3524	906,512	+0.01(+3.81%)
Oct 02, 2020	0.2971	0.3443	0.2971	0.3394	1,202,195	+0.02(+4.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Baytex Energy Corp (NY: BTE )

Historical Prices

Popular Pages