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 (%)
Apr 29, 2022 5.580 5.700 5.064 5.130 960,851 -0.42(-7.57%)
Apr 28, 2022 5.350 5.570 5.324 5.550 457,366 +0.22(+4.13%)
Apr 27, 2022 5.105 5.340 4.970 5.330 398,911 +0.29(+5.75%)
Apr 26, 2022 4.990 5.168 4.950 5.040 386,424 +0.10(+2.02%)
Apr 25, 2022 4.610 5.090 4.600 4.940 720,968 -0.19(-3.70%)
Apr 22, 2022 5.280 5.360 5.100 5.130 721,928 -0.21(-3.91%)
Apr 21, 2022 5.550 5.710 5.280 5.339 635,745 -0.17(-3.08%)
Apr 20, 2022 5.120 5.550 5.120 5.509 616,731 +0.25(+4.77%)
Apr 19, 2022 5.480 5.490 5.160 5.258 439,710 -0.07(-1.35%)
Apr 18, 2022 5.100 5.370 5.100 5.330 871,298 +0.28(+5.54%)
Apr 14, 2022 4.550 5.100 4.450 5.050 1,095,798 +0.40(+8.60%)
Apr 13, 2022 4.530 4.680 4.520 4.650 654,571 +0.12(+2.65%)
Apr 12, 2022 4.550 4.580 4.500 4.530 275,964 +0.10(+2.26%)
Apr 11, 2022 4.400 4.505 4.350 4.430 638,395 -0.08(-1.77%)
Apr 08, 2022 4.390 4.530 4.320 4.510 505,660 +0.16(+3.68%)
Apr 07, 2022 4.220 4.360 4.220 4.350 564,914 +0.13(+3.13%)
Apr 06, 2022 4.190 4.440 4.170 4.218 989,069 -0.17(-3.92%)
Apr 05, 2022 4.420 4.635 4.385 4.390 379,731 -0.17(-3.62%)
Apr 04, 2022 4.390 4.580 4.390 4.555 329,934 +0.13(+3.05%)
Apr 01, 2022 4.400 4.480 4.160 4.420 259,791 +0.06(+1.38%)
Mar 31, 2022 4.280 4.670 4.280 4.360 443,200 -0.17(-3.65%)
Mar 30, 2022 4.380 4.650 4.350 4.525 404,450 +0.04(+1.00%)
Mar 29, 2022 4.500 4.517 4.253 4.480 549,213 -0.05(-1.10%)
Mar 28, 2022 4.600 4.600 4.480 4.530 422,756 -0.19(-4.03%)
Mar 25, 2022 4.550 4.750 4.460 4.720 668,943 +0.18(+3.96%)
Mar 24, 2022 4.550 4.770 4.500 4.540 514,741 -0.06(-1.26%)
Mar 23, 2022 4.550 4.680 4.530 4.598 1,266,378 +0.12(+2.63%)
Mar 22, 2022 4.670 4.670 4.440 4.480 436,210 -0.08(-1.75%)
Mar 21, 2022 4.700 4.700 4.400 4.560 621,076 +0.26(+6.05%)
Mar 18, 2022 4.370 4.430 4.300 4.300 560,242 -0.09(-2.05%)
Mar 17, 2022 4.340 4.484 4.325 4.390 608,303 +0.13(+3.05%)
Mar 16, 2022 4.160 4.447 4.150 4.260 509,818 -0.03(-0.70%)
Mar 15, 2022 3.910 4.325 3.870 4.290 1,719,953 -0.11(-2.43%)
Mar 14, 2022 4.750 4.750 4.380 4.397 629,765 -0.35(-7.43%)
Mar 11, 2022 4.782 4.835 4.750 4.750 339,115 -0.06(-1.25%)
Mar 10, 2022 4.800 4.900 4.770 4.810 402,614 +0.05(+1.16%)
Mar 09, 2022 4.850 5.010 4.600 4.755 775,239 -0.17(-3.35%)
Mar 08, 2022 4.930 5.150 4.760 4.920 1,330,804 +0.18(+3.80%)
Mar 07, 2022 4.850 4.940 4.730 4.740 1,397,929 +0.11(+2.27%)
Mar 04, 2022 4.250 4.650 4.240 4.635 605,501 +0.38(+8.80%)
Mar 03, 2022 4.450 4.550 4.200 4.260 792,029 -0.16(-3.62%)
Mar 02, 2022 4.600 4.660 4.410 4.420 563,598 -0.01(-0.23%)
Mar 01, 2022 4.450 4.750 4.360 4.430 1,252,495 -0.14(-2.98%)
Feb 28, 2022 4.510 4.620 3.840 4.566 881,382 +0.09(+1.93%)
Feb 25, 2022 3.917 4.480 4.032 4.480 1,773,946 +0.58(+14.86%)
Feb 24, 2022 3.900 4.050 3.810 3.901 676,015 +0.01(+0.27%)
Feb 23, 2022 3.920 3.982 3.863 3.890 248,905 +0.05(+1.30%)
Feb 22, 2022 3.820 4.160 3.730 3.840 371,652 +0.02(+0.52%)
Feb 18, 2022 3.820 0 -0.15(-3.78%)
Feb 17, 2022 4.120 4.120 3.950 3.970 329,019 -0.03(-0.84%)
Feb 16, 2022 3.950 4.120 3.940 4.003 777,568 +0.00(+0.09%)
Feb 15, 2022 3.820 4.000 3.820 4.000 323,604 +0.01(+0.24%)
Feb 14, 2022 4.100 4.120 3.840 3.990 1,035,440 -0.11(-2.67%)
Feb 11, 2022 3.762 4.130 3.762 4.100 947,690 +0.24(+6.22%)
Feb 10, 2022 3.800 3.990 3.780 3.860 603,725 +0.01(+0.26%)
Feb 09, 2022 3.760 3.910 3.760 3.850 742,569 +0.09(+2.39%)
Feb 08, 2022 3.980 4.000 3.740 3.760 784,943 -0.28(-6.93%)
Feb 07, 2022 4.090 4.140 3.990 4.040 536,497 -0.07(-1.58%)
Feb 04, 2022 3.950 4.120 3.950 4.105 1,058,751 +0.16(+3.92%)
Feb 03, 2022 3.820 3.950 350,317 +0.02(+0.51%)
Feb 02, 2022 3.980 4.000 3.860 3.930 650,062 +0.03(+0.87%)
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.