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 (%)
Dec 31, 2021 3.000 3.090 3.000 3.090 250,546 +0.06(+1.98%)
Dec 30, 2021 3.090 3.110 3.020 3.030 374,219 -0.05(-1.46%)
Dec 29, 2021 2.820 3.110 2.820 3.075 847,205 +0.17(+5.67%)
Dec 28, 2021 2.960 2.960 2.870 2.910 288,425 +0.05(+1.75%)
Dec 27, 2021 2.900 2.900 2.800 2.860 247,525 +0.05(+1.78%)
Dec 23, 2021 2.830 2.880 2.800 2.810 895,012 -0.01(-0.35%)
Dec 22, 2021 2.710 2.820 2.710 2.820 1,043,618 +0.06(+2.17%)
Dec 21, 2021 2.638 2.760 2.620 2.760 480,580 +0.20(+7.81%)
Dec 20, 2021 2.500 2.590 2.400 2.560 914,193 -0.17(-6.23%)
Dec 17, 2021 2.680 2.740 2.586 2.730 469,264 -0.07(-2.50%)
Dec 16, 2021 3.040 3.070 2.783 2.800 441,378 -0.06(-2.10%)
Dec 15, 2021 2.780 2.870 2.710 2.860 545,189 +0.01(+0.35%)
Dec 14, 2021 2.990 3.020 2.850 2.850 701,709 -0.17(-5.63%)
Dec 13, 2021 3.060 3.117 3.020 3.020 1,116,227 -0.11(-3.51%)
Dec 10, 2021 3.150 3.150 3.070 3.130 299,050 +0.04(+1.29%)
Dec 09, 2021 3.020 3.150 3.020 3.090 191,963 -0.07(-2.22%)
Dec 08, 2021 3.100 3.175 3.100 3.160 276,742 +0.02(+0.66%)
Dec 07, 2021 2.971 3.170 2.970 3.139 679,901 +0.15(+4.99%)
Dec 06, 2021 2.850 3.026 2.800 2.990 620,001 +0.22(+7.86%)
Dec 03, 2021 2.750 2.880 2.690 2.772 554,047 +0.03(+1.17%)
Dec 02, 2021 2.660 2.800 2.660 2.740 848,184 -0.03(-1.08%)
Dec 01, 2021 2.880 3.000 2.750 2.770 992,466 -0.07(-2.46%)
Nov 30, 2021 2.950 3.000 2.650 2.840 3,190,864 -0.16(-5.33%)
Nov 29, 2021 3.000 3.240 3.000 3.000 354,527 +0.00(+0.00%)
Nov 26, 2021 3.100 3.100 2.850 3.000 1,314,165 -0.28(-8.54%)
Nov 24, 2021 3.207 3.310 3.200 3.280 153,620 +0.07(+2.18%)
Nov 23, 2021 2.950 3.220 2.940 3.210 544,798 +0.13(+4.28%)
Nov 22, 2021 2.919 3.125 2.750 3.078 460,322 +0.06(+1.93%)
Nov 19, 2021 3.150 3.150 2.970 3.020 1,341,048 -0.19(-5.82%)
Nov 18, 2021 3.060 3.230 3.207 3.207 430,681 -0.05(-1.64%)
Nov 17, 2021 3.080 3.353 3.080 3.260 740,117 -0.04(-1.14%)
Nov 16, 2021 3.350 3.350 3.250 3.297 446,487 -0.01(-0.38%)
Nov 15, 2021 3.400 3.440 3.270 3.310 248,726 -0.06(-1.78%)
Nov 12, 2021 3.300 3.410 3.150 3.370 288,298 -0.04(-1.11%)
Nov 11, 2021 3.360 3.408 3.360 3.408 367,982 +0.10(+2.99%)
Nov 10, 2021 3.330 3.297 3.309 450,042 -0.11(-3.24%)
Nov 09, 2021 3.400 3.440 3.290 3.420 914,480 +0.02(+0.59%)
Nov 08, 2021 3.400 3.650 3.340 3.400 737,844 -0.03(-0.87%)
Nov 05, 2021 3.670 3.670 3.297 3.430 2,384,315 -0.04(-1.24%)
Nov 04, 2021 3.535 3.535 3.449 3.473 712,270 +0.06(+1.84%)
Nov 03, 2021 3.470 3.510 3.300 3.410 1,117,938 -0.04(-1.16%)
Nov 02, 2021 3.399 3.460 3.320 3.450 391,845 +0.02(+0.64%)
Nov 01, 2021 3.370 3.420 3.410 3.428 596,520 +0.07(+2.02%)
Oct 29, 2021 3.470 3.470 3.300 3.360 473,696 +0.00(+0.00%)
Oct 28, 2021 3.270 3.370 3.060 3.360 597,548 +0.09(+2.85%)
Oct 27, 2021 3.150 3.390 3.260 3.267 518,402 -0.11(-3.34%)
Oct 26, 2021 3.220 3.380 403,419 +0.00(+0.00%)
Oct 25, 2021 3.417 3.500 3.320 3.380 826,943 +0.03(+0.90%)
Oct 22, 2021 3.250 3.360 3.210 3.350 928,416 +0.10(+2.92%)
Oct 21, 2021 3.470 3.470 3.230 3.255 2,133,993 -0.10(-3.12%)
Oct 20, 2021 3.250 3.501 3.157 3.360 839,839 +0.13(+4.13%)
Oct 19, 2021 3.080 3.227 3.000 3.227 1,055,121 +0.17(+5.43%)
Oct 18, 2021 3.100 3.130 3.050 3.061 1,055,587 -0.02(-0.54%)
Oct 15, 2021 3.090 3.120 3.060 3.077 562,172 +0.02(+0.56%)
Oct 14, 2021 3.020 3.090 2.960 3.060 515,246 +0.12(+3.90%)
Oct 13, 2021 3.089 3.089 2.860 2.945 700,982 -0.07(-2.24%)
Oct 12, 2021 3.050 3.100 2.990 3.013 584,602 -0.10(-3.29%)
Oct 11, 2021 3.180 3.180 2.950 3.115 413,369 +0.10(+3.27%)
Oct 08, 2021 3.000 3.240 2.980 3.016 684,165 +0.03(+1.12%)
Oct 07, 2021 2.820 2.990 2.820 2.983 409,405 +0.09(+2.98%)
Oct 06, 2021 2.900 3.035 2.810 2.897 456,654 -0.08(-2.80%)
Oct 05, 2021 2.910 3.250 2.910 2.980 812,842 +0.00(+0.00%)
Oct 04, 2021 3.000 3.060 2.850 2.980 2,443,429 +0.14(+4.93%)
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.