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 (%)
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%)
Jan 03, 2023 4.510 4.510 4.160 4.170 151,916 -0.34(-7.54%)
Dec 30, 2022 4.380 4.539 4.370 4.510 168,854 +0.10(+2.27%)
Dec 29, 2022 4.310 4.410 4.310 4.410 838,048 +0.05(+1.15%)
Dec 28, 2022 4.465 4.600 4.340 4.360 161,583 -0.29(-6.24%)
Dec 27, 2022 4.500 4.655 4.500 4.650 137,715 +0.12(+2.54%)
Dec 23, 2022 4.220 4.540 4.220 4.535 392,357 +0.33(+7.98%)
Dec 22, 2022 4.340 4.365 4.128 4.200 452,364 -0.14(-3.23%)
Dec 21, 2022 4.270 4.340 4.200 4.340 286,517 +0.19(+4.58%)
Dec 20, 2022 4.060 4.170 4.020 4.150 342,419 +0.07(+1.72%)
Dec 19, 2022 4.070 4.245 4.040 4.080 296,605 -0.12(-2.86%)
Dec 16, 2022 4.211 4.350 4.120 4.200 536,756 -0.12(-2.67%)
Dec 15, 2022 4.300 4.344 4.230 4.315 514,657 -0.02(-0.58%)
Dec 14, 2022 4.390 4.400 4.240 4.340 334,780 +0.00(+0.12%)
Dec 13, 2022 4.385 4.427 4.290 4.335 240,846 +0.05(+1.29%)
Dec 12, 2022 4.250 4.360 4.224 4.280 316,141 +0.02(+0.54%)
Dec 09, 2022 4.400 4.405 4.200 4.257 547,122 -0.15(-3.47%)
Dec 08, 2022 4.474 4.670 4.400 4.410 194,336 -0.06(-1.34%)
Dec 07, 2022 4.480 4.620 4.450 4.470 250,170 -0.07(-1.54%)
Dec 06, 2022 4.510 4.870 4.510 4.540 401,461 -0.27(-5.61%)
Dec 05, 2022 5.100 5.180 4.790 4.810 342,470 -0.23(-4.49%)
Dec 02, 2022 5.031 5.100 5.000 5.036 186,077 +0.05(+0.92%)
Dec 01, 2022 5.220 5.250 4.980 4.990 391,156 -0.12(-2.25%)
Nov 30, 2022 5.014 5.240 5.014 5.105 283,371 +0.03(+0.49%)
Nov 29, 2022 4.980 5.260 4.900 5.080 653,938 +0.10(+2.01%)
Nov 28, 2022 5.025 5.080 4.850 4.980 528,480 -0.11(-2.16%)
Nov 25, 2022 4.810 5.122 4.810 5.090 60,877 +0.03(+0.59%)
Nov 23, 2022 4.770 5.110 4.770 5.060 145,651 -0.11(-2.13%)
Nov 22, 2022 5.145 5.180 5.050 5.170 505,240 +0.16(+3.19%)
Nov 21, 2022 5.050 5.050 4.770 5.010 434,795 -0.10(-1.96%)
Nov 18, 2022 4.800 5.130 4.800 5.110 393,510 -0.05(-0.97%)
Nov 17, 2022 5.150 5.163 5.005 5.160 300,929 -0.15(-2.82%)
Nov 16, 2022 5.330 5.510 5.270 5.310 598,037 -0.22(-3.98%)
Nov 15, 2022 5.409 5.570 5.360 5.530 269,962 +0.12(+2.22%)
Nov 14, 2022 5.530 5.530 5.354 5.410 812,490 -0.17(-3.05%)
Nov 11, 2022 5.260 5.680 5.260 5.580 510,962 +0.16(+2.95%)
Nov 10, 2022 5.370 5.485 5.100 5.420 434,459 +0.25(+4.84%)
Nov 09, 2022 5.220 5.480 5.120 5.170 372,412 -0.37(-6.68%)
Nov 08, 2022 5.460 5.604 5.460 5.540 301,086 +0.01(+0.18%)
Nov 07, 2022 5.600 5.690 5.480 5.530 545,729 -0.07(-1.25%)
Nov 04, 2022 5.700 6.020 5.500 5.600 924,771 -0.06(-1.06%)
Nov 03, 2022 5.246 5.690 4.980 5.660 178,295 +0.23(+4.23%)
Nov 02, 2022 5.550 5.594 5.380 5.430 159,102 -0.10(-1.88%)
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.