Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Baytex Energy Corp (NY: BTE )

3.330 +0.110 (+3.42%)
Streaming Delayed Price Updated: 12:54 PM EDT, Jun 18, 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 (%)
Sep 29, 2017 2.982 3.002 2.943 2.953 995,795 -0.03(-0.99%)
Sep 28, 2017 3.051 3.100 2.953 2.982 1,620,937 -0.02(-0.65%)
Sep 27, 2017 3.051 3.085 2.933 3.002 1,755,556 -0.04(-1.29%)
Sep 26, 2017 2.972 3.061 2.913 3.041 1,657,191 +0.04(+1.31%)
Sep 25, 2017 2.894 3.041 2.894 3.002 2,607,677 +0.15(+5.15%)
Sep 22, 2017 2.845 2.933 2.825 2.855 1,106,331 -0.01(-0.34%)
Sep 21, 2017 2.786 2.923 2.737 2.864 1,263,900 +0.07(+2.46%)
Sep 20, 2017 2.668 2.835 2.668 2.796 1,660,656 +0.14(+5.17%)
Sep 19, 2017 2.668 2.698 2.609 2.658 939,768 +0.02(+0.74%)
Sep 18, 2017 2.629 2.688 2.604 2.639 893,618 -0.02(-0.74%)
Sep 15, 2017 2.796 2.796 2.639 2.658 1,321,643 -0.10(-3.56%)
Sep 14, 2017 2.698 2.820 2.693 2.756 1,373,972 +0.07(+2.55%)
Sep 13, 2017 2.590 2.698 2.560 2.688 1,633,770 +0.12(+4.58%)
Sep 12, 2017 2.560 2.609 2.511 2.570 1,102,190 +0.05(+1.95%)
Sep 11, 2017 2.511 2.570 2.492 2.521 1,037,200 +0.01(+0.39%)
Sep 08, 2017 2.619 2.624 2.482 2.511 848,101 -0.13(-4.83%)
Sep 07, 2017 2.678 2.698 2.619 2.639 993,981 -0.05(-1.82%)
Sep 06, 2017 2.609 2.698 2.609 2.688 1,505,966 +0.10(+3.79%)
Sep 05, 2017 2.560 2.629 2.550 2.590 1,711,838 +0.09(+3.53%)
Sep 01, 2017 2.472 2.516 2.452 2.501 871,596 +0.01(+0.39%)
Aug 31, 2017 2.403 2.509 2.403 2.492 1,298,555 +0.13(+5.39%)
Aug 30, 2017 2.344 2.403 2.325 2.364 1,234,011 +0.00(+0.00%)
Aug 29, 2017 2.295 2.394 2.281 2.364 1,334,789 +0.06(+2.55%)
Aug 28, 2017 2.403 2.403 2.265 2.305 1,429,131 -0.10(-4.08%)
Aug 25, 2017 2.433 2.443 2.398 2.403 872,450 +0.00(+0.00%)
Aug 24, 2017 2.403 2.433 2.384 2.403 657,531 -0.03(-1.21%)
Aug 23, 2017 2.384 2.462 2.384 2.433 1,147,434 +0.02(+0.81%)
Aug 22, 2017 2.413 2.443 2.379 2.413 1,111,073 +0.03(+1.23%)
Aug 21, 2017 2.492 2.501 2.354 2.384 1,372,337 -0.12(-4.71%)
Aug 18, 2017 2.462 2.541 2.438 2.501 1,815,991 +0.06(+2.41%)
Aug 17, 2017 2.403 2.511 2.403 2.443 1,571,097 +0.00(+0.00%)
Aug 16, 2017 2.462 2.531 2.408 2.443 1,374,686 -0.02(-0.80%)
Aug 15, 2017 2.462 2.492 2.403 2.462 966,868 -0.01(-0.40%)
Aug 14, 2017 2.531 2.580 2.472 2.472 1,474,770 -0.08(-3.08%)
Aug 11, 2017 2.511 2.609 2.492 2.550 1,076,860 +0.03(+1.17%)
Aug 10, 2017 2.649 2.717 2.506 2.521 1,880,861 -0.12(-4.46%)
Aug 09, 2017 2.737 2.752 2.639 2.639 2,404,962 -0.09(-3.24%)
Aug 08, 2017 2.737 2.796 2.678 2.727 2,026,606 +0.05(+1.83%)
Aug 07, 2017 2.796 2.796 2.649 2.678 782,951 -0.13(-4.55%)
Aug 04, 2017 2.688 2.825 2.673 2.806 1,143,568 +0.10(+3.62%)
Aug 03, 2017 2.815 2.835 2.698 2.707 1,350,696 -0.09(-3.16%)
Aug 02, 2017 2.855 2.864 2.737 2.796 1,709,866 -0.05(-1.72%)
Aug 01, 2017 2.756 2.864 2.683 2.845 2,412,040 +0.11(+3.94%)
Jul 31, 2017 2.776 2.776 2.590 2.737 1,203,660 -0.05(-1.76%)
Jul 28, 2017 2.766 2.894 2.766 2.786 1,437,320 +0.02(+0.71%)
Jul 27, 2017 2.747 2.766 2.649 2.766 1,666,129 +0.03(+1.07%)
Jul 26, 2017 2.639 2.756 2.585 2.737 1,806,860 +0.16(+6.08%)
Jul 25, 2017 2.452 2.600 2.452 2.580 1,481,557 +0.19(+7.79%)
Jul 24, 2017 2.433 2.477 2.364 2.394 786,561 -0.01(-0.41%)
Jul 21, 2017 2.423 2.452 2.384 2.403 610,004 -0.05(-2.00%)
Jul 20, 2017 2.570 2.590 2.443 2.452 1,055,962 -0.07(-2.72%)
Jul 19, 2017 2.384 2.531 2.384 2.521 1,340,342 +0.12(+4.90%)
Jul 18, 2017 2.433 2.443 2.344 2.403 809,676 +0.03(+1.24%)
Jul 17, 2017 2.403 2.452 2.374 2.374 613,407 -0.04(-1.63%)
Jul 14, 2017 2.394 2.433 2.369 2.413 875,252 +0.07(+2.93%)
Jul 13, 2017 2.286 2.374 2.277 2.344 1,508,974 +0.06(+2.57%)
Jul 12, 2017 2.276 2.349 2.251 2.286 1,395,664 +0.08(+3.56%)
Jul 11, 2017 2.227 2.266 2.188 2.207 1,004,419 -0.03(-1.32%)
Jul 10, 2017 2.207 2.266 2.178 2.237 891,894 +0.00(+0.00%)
Jul 07, 2017 2.197 2.246 2.089 2.237 1,903,422 +0.00(+0.00%)
Jul 06, 2017 2.325 2.178 2.237 1,688,550 +0.04(+1.79%)
Jul 05, 2017 2.315 2.315 2.178 2.197 1,505,871 -0.25(-10.04%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.