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 (%)
Jun 30, 2021 1.870 1.950 1.870 1.940 90,060 +0.05(+2.65%)
Jun 29, 2021 1.901 1.940 1.880 1.890 220,259 +0.00(+0.27%)
Jun 28, 2021 1.946 1.950 1.870 1.885 468,908 -0.08(-4.30%)
Jun 25, 2021 1.980 1.990 1.948 1.970 319,693 -0.01(-0.42%)
Jun 24, 2021 1.960 2.050 1.930 1.978 283,271 -0.02(-1.04%)
Jun 23, 2021 1.970 2.040 1.950 1.999 660,771 +0.07(+3.56%)
Jun 22, 2021 1.960 1.960 1.890 1.930 394,844 -0.03(-1.54%)
Jun 21, 2021 1.805 1.960 1.772 1.960 885,400 +0.20(+11.36%)
Jun 18, 2021 1.700 1.810 1.680 1.760 387,316 +0.05(+2.92%)
Jun 17, 2021 1.800 1.825 1.670 1.710 849,315 -0.12(-6.56%)
Jun 16, 2021 1.835 1.850 1.800 1.830 578,636 -0.01(-0.81%)
Jun 15, 2021 1.830 1.870 1.800 1.845 615,460 +0.02(+1.37%)
Jun 14, 2021 1.810 1.880 1.810 1.820 632,332 +0.01(+0.55%)
Jun 11, 2021 1.800 1.840 1.770 1.810 299,670 +0.03(+1.69%)
Jun 10, 2021 1.794 1.810 1.750 1.780 404,506 +0.02(+1.25%)
Jun 09, 2021 1.790 1.790 1.680 1.758 332,540 +0.04(+2.27%)
Jun 08, 2021 1.610 1.730 1.610 1.719 448,076 +0.01(+0.53%)
Jun 07, 2021 1.730 1.740 1.700 1.710 417,340 -0.01(-0.79%)
Jun 04, 2021 1.667 1.740 1.660 1.724 333,362 +0.04(+2.42%)
Jun 03, 2021 1.710 1.750 1.640 1.683 307,164 -0.03(-1.58%)
Jun 02, 2021 1.834 1.850 1.690 1.710 1,979,380 -0.09(-5.01%)
Jun 01, 2021 1.630 1.800 1.590 1.800 1,579,450 +0.27(+17.76%)
May 28, 2021 1.470 1.530 1.380 1.528 727,213 +0.06(+3.98%)
May 27, 2021 1.420 1.470 1.397 1.470 381,811 +0.05(+3.52%)
May 26, 2021 1.350 1.420 1.350 1.420 972,450 +0.05(+3.65%)
May 25, 2021 1.399 1.420 1.370 1.370 90,542 -0.03(-2.15%)
May 24, 2021 1.240 1.440 1.240 1.400 186,329 +0.01(+0.62%)
May 21, 2021 1.320 1.410 1.320 1.391 664,847 +0.01(+0.83%)
May 20, 2021 1.350 1.380 1.350 1.380 351,862 -0.02(-1.43%)
May 19, 2021 1.400 1.415 1.350 1.400 1,528,750 -0.06(-4.11%)
May 18, 2021 1.480 1.490 1.410 1.460 571,684 -0.03(-2.01%)
May 17, 2021 1.470 1.500 1.400 1.490 545,650 +0.05(+3.58%)
May 14, 2021 1.400 1.470 1.400 1.438 143,302 +0.02(+1.30%)
May 13, 2021 1.400 1.480 1.390 1.420 335,538 -0.04(-2.74%)
May 12, 2021 1.400 1.520 1.400 1.460 607,698 +0.03(+2.10%)
May 11, 2021 1.430 1.460 1.350 1.430 360,288 -0.03(-1.82%)
May 10, 2021 1.500 1.510 1.430 1.456 590,944 +0.02(+1.15%)
May 07, 2021 1.330 1.450 1.330 1.440 804,230 +0.07(+5.11%)
May 06, 2021 1.390 1.400 1.340 1.370 568,022 +0.00(+0.00%)
May 05, 2021 1.290 1.410 1.290 1.370 955,007 +0.08(+6.20%)
May 04, 2021 1.300 1.310 1.260 1.290 1,837,302 +0.02(+1.57%)
May 03, 2021 1.240 1.280 1.200 1.270 1,074,140 +0.07(+6.14%)
Apr 30, 2021 1.200 1.230 1.170 1.196 965,600 -0.02(-1.81%)
Apr 29, 2021 1.180 1.240 1.150 1.218 1,514,503 +0.08(+6.90%)
Apr 28, 2021 0.9700 1.140 0.9700 1.140 930,978 +0.11(+10.67%)
Apr 27, 2021 1.010 1.040 0.9954 1.030 123,289 +0.02(+2.03%)
Apr 26, 2021 0.9950 1.020 0.9874 1.010 221,429 +0.00(+0.30%)
Apr 23, 2021 1.000 1.010 0.9700 1.006 79,200 +0.01(+0.65%)
Apr 22, 2021 1.110 1.110 0.9906 1.000 314,332 -0.02(-1.96%)
Apr 21, 2021 0.9800 1.026 0.9800 1.020 138,817 +0.02(+2.36%)
Apr 20, 2021 1.050 1.050 0.9900 0.9965 256,796 -0.05(-5.10%)
Apr 19, 2021 1.070 1.070 1.020 1.050 180,958 +0.02(+1.94%)
Apr 16, 2021 1.015 1.060 1.015 1.030 216,200 -0.02(-1.90%)
Apr 15, 2021 1.055 1.070 1.040 1.050 103,294 -0.02(-1.87%)
Apr 14, 2021 1.020 1.080 1.000 1.070 336,555 +0.06(+5.84%)
Apr 13, 2021 1.030 1.050 1.010 1.011 229,352 -0.02(-1.84%)
Apr 12, 2021 1.100 1.100 1.030 1.030 173,844 -0.01(-0.96%)
Apr 09, 2021 1.050 1.060 1.040 1.040 152,400 -0.01(-0.95%)
Apr 08, 2021 1.050 1.060 1.030 1.050 198,917 -0.03(-2.78%)
Apr 07, 2021 1.080 1.080 1.040 1.080 94,742 +0.00(+0.00%)
Apr 06, 2021 1.060 1.100 1.060 1.080 175,082 +0.03(+2.71%)
Apr 05, 2021 1.110 1.110 1.040 1.052 248,289 -0.04(-3.96%)
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.