Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Baytex Energy Corp (OP: BTEGF )

4.048 UNCHANGED
Last Price Updated: 3:59 PM EST, Feb 22, 2023 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 (%)
Feb 22, 2023 4.048 0 -0.05(-1.28%)
Feb 21, 2023 4.210 4.230 4.050 4.100 246,861 -0.12(-2.96%)
Feb 17, 2023 4.310 4.360 4.200 4.225 621,287 -0.15(-3.32%)
Feb 16, 2023 4.230 4.460 4.230 4.370 72,389 -0.06(-1.35%)
Feb 15, 2023 4.500 4.550 4.370 4.430 335,660 -0.17(-3.70%)
Feb 14, 2023 4.480 4.630 4.480 4.600 84,158 +0.04(+0.92%)
Feb 13, 2023 4.530 4.630 4.530 4.558 152,420 -0.07(-1.45%)
Feb 10, 2023 4.440 4.640 4.440 4.625 239,292 +0.18(+4.17%)
Feb 09, 2023 4.550 4.550 4.430 4.440 171,094 -0.09(-1.99%)
Feb 08, 2023 4.546 4.600 4.488 4.530 179,578 -0.01(-0.22%)
Feb 07, 2023 4.330 4.540 4.300 4.540 385,969 +0.24(+5.58%)
Feb 06, 2023 4.370 4.370 4.290 4.300 277,482 -0.07(-1.60%)
Feb 03, 2023 4.350 4.535 4.350 4.370 195,784 -0.03(-0.68%)
Feb 02, 2023 4.350 4.510 4.350 4.400 326,249 -0.12(-2.65%)
Feb 01, 2023 4.640 4.640 4.360 4.520 182,457 -0.11(-2.38%)
Jan 31, 2023 4.520 4.640 4.510 4.630 216,944 +0.08(+1.76%)
Jan 30, 2023 4.600 4.630 4.520 4.550 192,887 -0.08(-1.66%)
Jan 27, 2023 4.490 4.660 4.460 4.627 404,836 +0.18(+3.98%)
Jan 26, 2023 4.310 4.460 4.310 4.450 291,869 +0.11(+2.42%)
Jan 25, 2023 4.370 4.370 4.260 4.345 200,933 -0.08(-1.70%)
Jan 24, 2023 4.550 4.550 4.400 4.420 142,307 -0.10(-2.16%)
Jan 23, 2023 4.310 4.562 4.310 4.518 342,901 -0.01(-0.28%)
Jan 20, 2023 4.280 4.580 4.280 4.530 218,423 +0.06(+1.34%)
Jan 19, 2023 4.380 4.510 4.370 4.470 210,210 +0.06(+1.36%)
Jan 18, 2023 4.543 4.660 4.400 4.410 401,049 -0.10(-2.22%)
Jan 17, 2023 4.490 4.517 4.370 4.510 185,326 +0.08(+1.86%)
Jan 13, 2023 4.390 4.450 4.210 4.428 194,437 -0.04(-0.95%)
Jan 12, 2023 4.340 4.470 4.320 4.470 183,563 +0.17(+3.95%)
Jan 11, 2023 4.279 4.311 4.227 4.300 278,859 +0.07(+1.65%)
Jan 10, 2023 4.245 4.330 4.185 4.230 168,232 -0.07(-1.63%)
Jan 09, 2023 4.110 4.446 4.110 4.300 260,667 +0.10(+2.38%)
Jan 06, 2023 4.210 4.269 4.113 4.200 468,958 +0.09(+2.31%)
Jan 05, 2023 4.310 4.310 4.090 4.105 131,430 +0.01(+0.12%)
Jan 04, 2023 4.100 4.210 4.100 4.100 270,054 -0.07(-1.68%)
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.