Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 03, 2020		0.5155	0.5155	0.5155	0	-0.02(-3.57%)
Dec 02, 2020	0.5071	0.5433	0.5038	0.5346	1,983,714	+0.02(+4.08%)
Dec 01, 2020	0.5038	0.5235	0.5038	0.5136	1,890,442	+0.01(+1.96%)
Nov 30, 2020	0.5334	0.5433	0.5028	0.5038	2,639,086	-0.03(-6.08%)
Nov 27, 2020	0.5443	0.5520	0.5245	0.5364	916,506	-0.02(-3.31%)
Nov 25, 2020	0.5630	0.5783	0.5203	0.5547	2,609,506	-0.01(-1.47%)
Nov 24, 2020	0.5334	0.5729	0.5334	0.5630	3,535,982	+0.06(+11.31%)
Nov 23, 2020	0.4845	0.5133	0.4692	0.5058	1,813,332	+0.03(+5.37%)
Nov 20, 2020	0.4608	0.4873	0.4608	0.4801	2,129,436	-0.00(-0.80%)
Nov 19, 2020	0.4771	0.4839	0.4554	0.4839	1,036,868	+0.01(+1.39%)
Nov 18, 2020	0.4565	0.4943	0.4514	0.4773	2,326,194	+0.02(+5.04%)
Nov 17, 2020	0.4247	0.4544	0.4050	0.4544	1,486,789	+0.03(+7.58%)
Nov 16, 2020	0.3974	0.4232	0.3974	0.4224	1,895,600	+0.03(+7.82%)
Nov 13, 2020	0.3813	0.3918	0.3704	0.3918	428,843	+0.01(+1.69%)
Nov 12, 2020	0.4149	0.4149	0.3754	0.3852	1,225,693	-0.02(-4.88%)
Nov 11, 2020	0.4247	0.4346	0.3951	0.4050	1,124,023	+0.00(+0.00%)
Nov 10, 2020	0.4196	0.4244	0.3873	0.4050	2,005,912	+0.01(+2.50%)
Nov 09, 2020	0.3951	0.4149	0.3754	0.3951	2,774,828	+0.05(+15.84%)
Nov 06, 2020	0.3456	0.3604	0.3358	0.3411	1,318,217	-0.01(-3.74%)
Nov 05, 2020	0.3447	0.3591	0.3356	0.3543	1,021,970	+0.02(+6.60%)
Nov 04, 2020	0.3546	0.3546	0.3212	0.3324	844,432	-0.01(-2.89%)
Nov 03, 2020	0.3374	0.3595	0.3364	0.3423	1,149,995	+0.01(+4.40%)
Nov 02, 2020	0.3095	0.3291	0.2865	0.3278	1,369,384	+0.03(+10.67%)
Oct 30, 2020	0.3161	0.3161	0.2926	0.2962	631,521	-0.02(-5.06%)
Oct 29, 2020	0.3161	0.3151	0.2895	0.3120	2,513,174	-0.00(-1.31%)
Oct 28, 2020	0.3329	0.3329	0.3161	0.3162	1,075,442	-0.02(-7.22%)
Oct 27, 2020	0.3378	0.3504	0.3378	0.3408	404,626	+0.00(+0.35%)
Oct 26, 2020	0.3559	0.3559	0.3371	0.3396	412,555	-0.02(-4.31%)
Oct 23, 2020	0.3556	0.3625	0.3486	0.3549	826,100	-0.00(-0.86%)
Oct 22, 2020	0.3274	0.3580	0.3274	0.3580	975,623	+0.03(+8.54%)
Oct 21, 2020	0.3377	0.3405	0.3274	0.3298	316,502	-0.01(-1.97%)
Oct 20, 2020	0.3365	0.3438	0.3311	0.3364	731,907	+0.00(+1.01%)
Oct 19, 2020	0.3360	0.3456	0.3271	0.3331	590,564	-0.01(-1.72%)
Oct 16, 2020	0.3467	0.3540	0.3358	0.3389	634,052	-0.01(-3.52%)
Oct 15, 2020	0.3457	0.3584	0.3393	0.3513	601,643	-0.01(-2.39%)
Oct 14, 2020	0.3615	0.3653	0.3527	0.3598	550,830	+0.01(+2.59%)
Oct 13, 2020	0.3467	0.3728	0.3467	0.3508	715,330	-0.01(-2.77%)
Oct 12, 2020	0.3655	0.3702	0.3517	0.3607	329,022	-0.01(-2.56%)
Oct 09, 2020	0.3892	0.3893	0.3610	0.3702	3,910,615	-0.01(-1.37%)
Oct 08, 2020	0.3358	0.3754	0.3358	0.3754	1,598,930	+0.03(+9.83%)
Oct 07, 2020	0.3457	0.3457	0.3318	0.3418	1,478,240	-0.00(-0.17%)
Oct 06, 2020	0.3586	0.3674	0.3362	0.3424	1,230,067	-0.01(-3.51%)
Oct 05, 2020	0.3417	0.3598	0.3417	0.3548	900,255	+0.01(+3.82%)
Oct 02, 2020	0.2992	0.3467	0.2992	0.3418	1,193,897	+0.02(+4.66%)
Oct 01, 2020	0.3457	0.3480	0.3255	0.3266	1,651,796	-0.02(-6.24%)
Sep 30, 2020	0.3485	0.3543	0.3369	0.3483	12,205,156	+0.00(+0.37%)
Sep 29, 2020	0.3509	0.3509	0.3235	0.3470	8,613,055	+0.00(+1.21%)
Sep 28, 2020	0.3288	0.3621	0.3285	0.3429	1,459,224	+0.02(+6.47%)
Sep 25, 2020	0.3380	0.3546	0.3200	0.3220	1,398,702	-0.02(-6.72%)
Sep 24, 2020	0.3457	0.3635	0.3272	0.3452	2,478,042	-0.00(-0.14%)
Sep 23, 2020	0.3754	0.3852	0.3457	0.3457	1,217,313	-0.03(-8.04%)
Sep 22, 2020	0.3852	0.3887	0.3754	0.3759	971,274	-0.01(-1.93%)
Sep 21, 2020	0.3951	0.4149	0.3655	0.3834	3,571,552	-0.04(-8.73%)
Sep 18, 2020	0.4292	0.4395	0.4052	0.4200	2,438,111	-0.01(-2.99%)
Sep 17, 2020	0.4358	0.4436	0.4149	0.4329	1,709,388	-0.01(-2.82%)
Sep 16, 2020	0.4559	0.4740	0.4346	0.4455	1,916,145	-0.01(-1.59%)
Sep 15, 2020	0.4425	0.4835	0.4414	0.4527	1,833,057	+0.01(+1.96%)
Sep 14, 2020	0.4247	0.4542	0.4198	0.4440	1,018,459	+0.02(+4.53%)
Sep 11, 2020	0.4247	0.4409	0.4247	0.4247	618,057	-0.00(-0.49%)
Sep 10, 2020	0.4585	0.4691	0.4247	0.4268	1,212,886	-0.03(-6.23%)
Sep 09, 2020	0.4425	0.4699	0.4425	0.4552	899,808	+0.01(+3.02%)
Sep 08, 2020	0.4628	0.4712	0.4311	0.4418	2,227,499	-0.03(-6.29%)
Sep 04, 2020	0.4840	0.4896	0.4643	0.4715	1,134,471	-0.01(-1.97%)
Sep 03, 2020	0.4651	0.4859	0.4651	0.4809	843,479	+0.01(+2.94%)
Sep 02, 2020	0.4741	0.4910	0.4656	0.4672	1,834,816	-0.02(-3.78%)
Sep 01, 2020	0.5038	0.5198	0.4753	0.4856	1,623,589	-0.02(-4.00%)
Aug 31, 2020	0.5062	0.5201	0.5039	0.5058	789,790	-0.01(-2.73%)
Aug 28, 2020	0.5136	0.5285	0.5066	0.5201	656,426	-0.00(-0.23%)
Aug 27, 2020	0.4840	0.5235	0.4840	0.5212	1,776,418	+0.01(+2.61%)
Aug 26, 2020	0.5136	0.5136	0.4840	0.5080	1,160,215	+0.01(+1.78%)
Aug 25, 2020	0.5000	0.5136	0.4868	0.4991	811,063	+0.00(+0.70%)
Aug 24, 2020	0.4921	0.5035	0.4830	0.4957	1,061,845	+0.01(+2.91%)
Aug 21, 2020	0.5235	0.5235	0.4792	0.4816	1,495,586	-0.03(-6.23%)
Aug 20, 2020	0.5334	0.5334	0.5038	0.5136	1,763,340	-0.03(-5.61%)
Aug 19, 2020	0.5335	0.5501	0.5324	0.5442	1,373,183	-0.00(-0.24%)
Aug 18, 2020	0.5729	0.5905	0.5340	0.5454	1,678,001	-0.03(-5.56%)
Aug 17, 2020	0.5630	0.5809	0.5532	0.5776	1,738,900	+0.03(+5.01%)
Aug 14, 2020	0.5288	0.5610	0.5288	0.5500	940,803	+0.00(+0.13%)
Aug 13, 2020	0.5630	0.5729	0.5334	0.5493	1,862,130	-0.02(-3.29%)
Aug 12, 2020	0.5482	0.5729	0.5433	0.5680	2,068,410	+0.03(+4.68%)
Aug 11, 2020	0.5235	0.5729	0.5235	0.5426	3,287,012	+0.02(+3.64%)
Aug 10, 2020	0.5074	0.5334	0.5074	0.5235	2,414,826	+0.02(+3.17%)
Aug 07, 2020	0.4938	0.5093	0.4938	0.5074	869,228	+0.01(+1.72%)
Aug 06, 2020	0.5003	0.5110	0.4862	0.4988	2,027,040	-0.00(-0.69%)
Aug 05, 2020	0.5033	0.5292	0.4850	0.5023	2,648,255	+0.02(+3.97%)
Aug 04, 2020	0.4939	0.5136	0.4693	0.4831	5,073,922	-0.02(-4.47%)
Aug 03, 2020	0.4544	0.5136	0.4544	0.5057	2,762,614	+0.04(+8.52%)
Jul 31, 2020	0.4630	0.4761	0.4455	0.4660	2,770,272	-0.00(-0.94%)
Jul 30, 2020	0.4827	0.4840	0.4445	0.4705	2,553,504	-0.02(-4.30%)
Jul 29, 2020	0.4988	0.5007	0.4792	0.4916	1,109,693	+0.01(+1.76%)
Jul 28, 2020	0.5013	0.5014	0.4741	0.4831	1,363,587	-0.01(-2.53%)
Jul 27, 2020	0.5038	0.5136	0.4846	0.4957	1,621,238	-0.01(-2.47%)
Jul 24, 2020	0.4988	0.5183	0.4963	0.5082	976,843	-0.00(-0.37%)
Jul 23, 2020	0.5314	0.5433	0.5004	0.5101	2,372,015	-0.01(-1.90%)
Jul 22, 2020	0.5235	0.5251	0.5067	0.5200	1,480,869	-0.01(-1.66%)
Jul 21, 2020	0.4982	0.5300	0.4961	0.5288	2,440,057	+0.03(+7.06%)
Jul 20, 2020	0.5030	0.5057	0.4776	0.4939	2,405,833	-0.01(-1.17%)
Jul 17, 2020	0.5111	0.5199	0.4940	0.4997	1,171,018	-0.00(-0.80%)
Jul 16, 2020	0.5235	0.5235	0.4939	0.5038	1,123,243	-0.01(-2.86%)
Jul 15, 2020	0.4989	0.5206	0.4971	0.5186	2,652,030	+0.03(+5.19%)
Jul 14, 2020	0.4840	0.4934	0.4702	0.4930	1,088,466	+0.01(+2.59%)
Jul 13, 2020	0.5038	0.5087	0.4761	0.4806	1,794,326	-0.03(-4.98%)
Jul 10, 2020	0.4720	0.5057	0.4644	0.5057	2,008,660	+0.04(+8.11%)
Jul 09, 2020	0.5235	0.5235	0.4656	0.4678	2,753,533	-0.05(-9.41%)
Jul 08, 2020	0.5166	0.5234	0.4950	0.5164	2,318,402	+0.00(+0.54%)
Jul 07, 2020	0.5038	0.5235	0.4939	0.5136	6,671,294	-0.00(-0.48%)
Jul 06, 2020	0.5168	0.5334	0.5038	0.5161	1,968,587	+0.01(+1.59%)
Jul 02, 2020	0.5334	0.5334	0.5005	0.5080	2,296,783	+0.01(+1.56%)
Jul 01, 2020	0.5038	0.5334	0.4914	0.5002	1,586,347	+0.00(+0.40%)
Jun 30, 2020	0.4643	0.4988	0.4514	0.4982	4,179,119	+0.02(+5.08%)
Jun 29, 2020	0.4741	0.4840	0.4544	0.4741	2,669,143	+0.00(+0.19%)
Jun 26, 2020	0.4769	0.4820	0.4467	0.4732	3,502,728	+0.02(+3.32%)
Jun 25, 2020	0.4346	0.4786	0.4346	0.4580	2,175,351	+0.01(+1.76%)
Jun 24, 2020	0.4709	0.4741	0.4425	0.4501	2,279,366	-0.03(-6.87%)
Jun 23, 2020	0.4741	0.4939	0.4655	0.4833	2,671,489	+0.03(+5.63%)
Jun 22, 2020	0.4677	0.4740	0.4391	0.4575	2,255,200	+0.00(+0.19%)
Jun 19, 2020	0.5063	0.5101	0.4494	0.4566	3,583,617	-0.02(-4.70%)
Jun 18, 2020	0.4643	0.4982	0.4643	0.4792	1,598,782	-0.00(-0.98%)
Jun 17, 2020	0.4939	0.5050	0.4643	0.4839	2,751,339	-0.01(-2.02%)
Jun 16, 2020	0.5769	0.5769	0.4878	0.4939	5,313,271	+0.00(+0.75%)
Jun 15, 2020	0.4741	0.5186	0.4445	0.4902	3,975,490	-0.01(-1.92%)
Jun 12, 2020	0.5235	0.5470	0.4848	0.4998	4,186,184	+0.04(+7.66%)
Jun 11, 2020	0.4939	0.5433	0.4643	0.4643	6,173,168	-0.13(-21.58%)
Jun 10, 2020	0.5927	0.6223	0.5433	0.5920	6,488,418	-0.04(-5.84%)
Jun 09, 2020	0.6694	0.6717	0.6174	0.6287	6,609,676	-0.08(-10.67%)
Jun 08, 2020	0.7310	0.7407	0.6373	0.7038	15,208,995	+0.08(+12.40%)
Jun 05, 2020	0.5485	0.6280	0.5453	0.6261	9,553,916	+0.12(+24.29%)
Jun 04, 2020	0.4643	0.5038	0.4346	0.5038	5,795,881	+0.04(+8.28%)
Jun 03, 2020	0.4840	0.5111	0.4450	0.4652	10,523,686	+0.04(+8.63%)
Jun 02, 2020	0.3250	0.4305	0.3250	0.4283	11,116,474	+0.10(+31.39%)
Jun 01, 2020	0.3062	0.3260	0.2963	0.3260	2,689,543	+0.02(+6.62%)
May 29, 2020	0.3161	0.3161	0.2974	0.3057	3,011,522	-0.01(-3.07%)
May 28, 2020	0.2963	0.3200	0.2963	0.3154	2,094,900	+0.00(+1.11%)
May 27, 2020	0.3161	0.3147	0.2928	0.3119	2,508,356	-0.00(-0.06%)
May 26, 2020	0.3062	0.3153	0.3062	0.3121	2,306,271	+0.02(+5.09%)
May 22, 2020	0.2973	0.2988	0.2844	0.2970	2,121,945	-0.00(-0.89%)
May 21, 2020	0.3064	0.3161	0.2935	0.2997	1,690,773	-0.01(-3.07%)
May 20, 2020	0.3013	0.3173	0.2977	0.3092	5,575,913	+0.02(+5.32%)
May 19, 2020	0.2963	0.2998	0.2792	0.2936	2,904,007	-0.01(-3.44%)
May 18, 2020	0.2756	0.3151	0.2718	0.3040	6,697,977	+0.05(+18.48%)
May 15, 2020	0.2568	0.2702	0.2492	0.2566	2,860,374	-0.01(-1.96%)
May 14, 2020	0.2502	0.2667	0.2366	0.2618	3,423,175	+0.01(+3.64%)
May 13, 2020	0.2667	0.2716	0.2489	0.2526	5,772,881	-0.01(-5.30%)
May 12, 2020	0.2766	0.2865	0.2667	0.2667	3,689,377	-0.01(-2.88%)
May 11, 2020	0.2865	0.2914	0.2700	0.2746	2,478,881	-0.00(-1.49%)
May 08, 2020	0.2914	0.3054	0.2766	0.2787	4,239,942	-0.01(-4.40%)
May 07, 2020	0.2963	0.3113	0.2874	0.2916	2,325,693	-0.00(-1.60%)
May 06, 2020	0.3161	0.3161	0.2865	0.2963	3,309,594	-0.02(-5.03%)
May 05, 2020	0.3161	0.3309	0.3042	0.3120	4,269,480	+0.01(+2.56%)
May 04, 2020	0.2865	0.3111	0.2865	0.3042	2,541,381	+0.00(+0.98%)

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