Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Baytex Energy Corp (NY: BTE )

3.620 +0.150 (+4.32%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 3.500 3.640 3.500 3.620 6,194,825 +0.15(+4.32%)
Aug 22, 2024 3.480 3.530 3.450 3.470 6,926,210 -0.01(-0.29%)
Aug 21, 2024 3.510 3.530 3.440 3.480 9,206,294 +0.01(+0.29%)
Aug 20, 2024 3.570 3.570 3.460 3.470 10,164,312 -0.11(-3.07%)
Aug 19, 2024 3.610 3.690 3.570 3.580 7,990,107 -0.01(-0.28%)
Aug 16, 2024 3.560 3.640 3.560 3.590 5,871,524 -0.02(-0.55%)
Aug 15, 2024 3.580 3.670 3.570 3.610 7,376,305 +0.07(+1.98%)
Aug 14, 2024 3.490 3.560 3.490 3.540 8,089,400 +0.05(+1.43%)
Aug 13, 2024 3.490 3.520 3.440 3.490 10,589,314 -0.02(-0.57%)
Aug 12, 2024 3.360 3.550 3.360 3.510 10,329,775 +0.18(+5.41%)
Aug 09, 2024 3.340 3.366 3.290 3.330 6,670,618 +0.00(+0.00%)
Aug 08, 2024 3.240 3.356 3.240 3.330 9,265,159 +0.11(+3.42%)
Aug 07, 2024 3.310 3.329 3.210 3.220 12,717,904 +0.02(+0.63%)
Aug 06, 2024 3.170 3.250 3.136 3.200 13,946,611 +0.06(+1.91%)
Aug 05, 2024 3.070 3.230 3.000 3.140 10,330,621 -0.09(-2.79%)
Aug 02, 2024 3.460 3.480 3.174 3.230 18,344,292 -0.29(-8.24%)
Aug 01, 2024 3.720 3.735 3.470 3.520 19,539,936 -0.18(-4.86%)
Jul 31, 2024 3.630 3.760 3.610 3.700 14,776,115 +0.17(+4.82%)
Jul 30, 2024 3.460 3.595 3.450 3.530 15,280,004 +0.04(+1.15%)
Jul 29, 2024 3.460 3.595 3.450 3.490 19,705,428 +0.06(+1.75%)
Jul 26, 2024 3.580 3.620 3.330 3.430 25,923,232 -0.24(-6.54%)
Jul 25, 2024 3.560 3.670 3.480 3.670 14,213,180 +0.08(+2.23%)
Jul 24, 2024 3.660 3.690 3.580 3.590 15,662,281 -0.04(-1.10%)
Jul 23, 2024 3.670 3.690 3.570 3.630 13,069,764 -0.09(-2.42%)
Jul 22, 2024 3.680 3.740 3.614 3.720 11,670,596 +0.01(+0.27%)
Jul 19, 2024 3.630 3.750 3.590 3.710 14,613,284 +0.05(+1.37%)
Jul 18, 2024 3.710 3.760 3.650 3.660 6,285,809 -0.05(-1.35%)
Jul 17, 2024 3.800 3.840 3.700 3.710 12,261,861 -0.05(-1.33%)
Jul 16, 2024 3.740 3.810 3.740 3.760 8,142,740 -0.04(-1.05%)
Jul 15, 2024 3.730 3.840 3.700 3.800 10,344,911 +0.08(+2.15%)
Jul 12, 2024 3.770 3.800 3.684 3.720 11,614,479 -0.02(-0.53%)
Jul 11, 2024 3.640 3.780 3.615 3.740 9,671,624 +0.11(+3.03%)
Jul 10, 2024 3.520 3.660 3.510 3.630 8,193,771 +0.12(+3.42%)
Jul 09, 2024 3.520 3.610 3.505 3.510 9,122,192 -0.05(-1.40%)
Jul 08, 2024 3.510 3.560 3.490 3.560 7,280,717 +0.01(+0.28%)
Jul 05, 2024 3.630 3.650 3.510 3.550 9,190,664 -0.06(-1.66%)
Jul 03, 2024 3.570 3.640 3.570 3.610 8,224,926 +0.05(+1.40%)
Jul 02, 2024 3.540 3.600 3.500 3.560 10,908,453 +0.05(+1.42%)
Jul 01, 2024 3.500 3.520 3.440 3.510 4,647,016 +0.03(+0.86%)
Jun 28, 2024 3.500 3.520 3.430 3.480 8,867,619 +0.00(+0.00%)
Jun 27, 2024 3.420 3.485 3.420 3.480 10,553,296 +0.10(+2.96%)
Jun 26, 2024 3.420 3.440 3.350 3.380 6,200,905 -0.06(-1.74%)
Jun 25, 2024 3.410 3.480 3.400 3.440 7,002,622 -0.01(-0.29%)
Jun 24, 2024 3.290 3.460 3.270 3.450 7,765,939 +0.20(+6.15%)
Jun 21, 2024 3.310 3.320 3.230 3.250 7,071,497 -0.06(-1.81%)
Jun 20, 2024 3.310 3.370 3.300 3.310 5,293,239 +0.01(+0.30%)
Jun 18, 2024 3.230 3.370 3.230 3.300 7,941,076 +0.08(+2.48%)
Jun 17, 2024 3.170 3.240 3.115 3.220 7,064,453 +0.05(+1.58%)
Jun 14, 2024 3.240 3.260 3.140 3.170 7,213,115 -0.07(-2.28%)
Jun 13, 2024 3.344 3.344 3.214 3.244 6,708,941 -0.10(-2.98%)
Jun 12, 2024 3.423 3.473 3.334 3.344 8,186,940 -0.03(-0.88%)
Jun 11, 2024 3.383 3.403 3.319 3.373 6,554,936 -0.03(-0.88%)
Jun 10, 2024 3.324 3.433 3.314 3.403 7,225,625 +0.09(+2.70%)
Jun 07, 2024 3.344 3.398 3.314 3.314 5,149,565 -0.08(-2.35%)
Jun 06, 2024 3.373 3.403 3.344 3.393 7,594,183 +0.07(+2.10%)
Jun 05, 2024 3.314 3.354 3.274 3.324 6,878,413 +0.01(+0.30%)
Jun 04, 2024 3.353 3.353 3.249 3.314 11,825,695 -0.10(-2.92%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.