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 )

3.510 -0.200 (-5.39%)
Streaming Delayed Price Updated: 12:01 PM EDT, May 1, 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 (%)
Apr 30, 2024 3.900 3.920 3.700 3.710 17,592,680 -0.24(-6.08%)
Apr 29, 2024 3.930 3.960 3.862 3.950 8,970,919 +0.02(+0.51%)
Apr 26, 2024 3.900 3.945 3.850 3.930 7,505,617 +0.03(+0.77%)
Apr 25, 2024 3.820 3.910 3.760 3.900 9,956,397 +0.09(+2.36%)
Apr 24, 2024 3.790 3.820 3.750 3.810 8,316,374 +0.01(+0.26%)
Apr 23, 2024 3.640 3.800 3.620 3.800 9,936,864 +0.15(+4.11%)
Apr 22, 2024 3.630 3.700 3.570 3.650 7,447,603 +0.02(+0.55%)
Apr 19, 2024 3.620 3.760 3.615 3.630 11,477,098 +0.01(+0.28%)
Apr 18, 2024 3.620 3.685 3.600 3.620 10,294,440 +0.00(+0.00%)
Apr 17, 2024 3.660 3.760 3.600 3.620 14,078,783 -0.04(-1.09%)
Apr 16, 2024 3.630 3.720 3.610 3.660 12,842,165 +0.01(+0.27%)
Apr 15, 2024 3.780 3.790 3.650 3.650 13,873,417 -0.12(-3.18%)
Apr 12, 2024 3.890 3.955 3.755 3.770 12,846,986 -0.06(-1.57%)
Apr 11, 2024 3.900 3.930 3.810 3.830 13,680,653 -0.08(-2.05%)
Apr 10, 2024 3.770 3.945 3.755 3.910 15,103,477 +0.13(+3.44%)
Apr 09, 2024 3.900 3.930 3.780 3.780 8,785,709 -0.12(-3.08%)
Apr 08, 2024 3.990 4.045 3.860 3.900 10,273,234 -0.12(-2.99%)
Apr 05, 2024 4.050 4.078 3.980 4.020 7,961,105 -0.01(-0.25%)
Apr 04, 2024 4.000 4.060 3.942 4.030 11,907,311 +0.04(+1.00%)
Apr 03, 2024 3.940 4.016 3.920 3.990 12,323,788 +0.09(+2.31%)
Apr 02, 2024 3.750 3.920 3.730 3.900 16,194,323 +0.19(+5.12%)
Apr 01, 2024 3.640 3.730 3.590 3.710 10,880,142 +0.08(+2.20%)
Mar 28, 2024 3.540 3.635 3.635 3.630 6,866,740 +0.13(+3.71%)
Mar 27, 2024 3.420 3.530 3.400 3.500 14,071,594 +0.06(+1.74%)
Mar 26, 2024 3.600 3.600 3.420 3.440 12,200,014 -0.13(-3.64%)
Mar 25, 2024 3.500 3.620 3.500 3.570 8,341,864 +0.09(+2.59%)
Mar 22, 2024 3.540 3.560 3.445 3.480 6,318,917 -0.07(-1.97%)
Mar 21, 2024 3.520 3.590 3.480 3.550 6,717,498 +0.01(+0.28%)
Mar 20, 2024 3.420 3.560 3.380 3.540 9,697,640 +0.09(+2.61%)
Mar 19, 2024 3.380 3.510 3.350 3.450 8,811,153 +0.07(+2.07%)
Mar 18, 2024 3.350 3.380 3.280 3.380 6,204,352 +0.04(+1.20%)
Mar 15, 2024 3.280 3.370 3.270 3.340 8,460,414 +0.04(+1.21%)
Mar 14, 2024 3.260 3.310 3.240 3.300 5,976,875 +0.03(+0.92%)
Mar 13, 2024 3.210 3.295 3.200 3.270 5,555,563 +0.09(+2.83%)
Mar 12, 2024 3.150 3.190 3.135 3.180 4,373,900 +0.01(+0.32%)
Mar 11, 2024 3.160 3.190 3.100 3.170 6,971,354 -0.01(-0.31%)
Mar 08, 2024 3.210 3.230 3.160 3.180 8,405,031 -0.02(-0.63%)
Mar 07, 2024 3.190 3.250 3.170 3.200 9,349,799 +0.01(+0.31%)
Mar 06, 2024 3.120 3.260 3.105 3.190 13,521,671 +0.11(+3.57%)
Mar 05, 2024 3.120 3.175 3.060 3.080 11,808,557 -0.03(-0.96%)
Mar 04, 2024 3.250 3.270 3.100 3.110 15,327,147 -0.12(-3.72%)
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.