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 (%)
Aug 31, 2021 1.724 1.740 1.700 1.720 58,758 -0.01(-0.58%)
Aug 30, 2021 1.840 1.840 1.700 1.730 232,828 +0.03(+1.76%)
Aug 27, 2021 1.680 1.724 1.670 1.700 171,451 +0.06(+3.66%)
Aug 26, 2021 1.610 1.660 1.610 1.640 100,676 -0.02(-1.20%)
Aug 25, 2021 1.580 1.660 1.580 1.660 359,147 +0.03(+1.84%)
Aug 24, 2021 1.530 1.640 1.530 1.630 228,894 +0.05(+3.16%)
Aug 23, 2021 1.551 1.590 1.550 1.580 352,277 +0.10(+6.76%)
Aug 20, 2021 1.400 1.510 1.400 1.480 314,684 -0.01(-0.67%)
Aug 19, 2021 1.501 1.560 1.450 1.490 844,911 -0.10(-6.29%)
Aug 18, 2021 1.640 1.670 1.590 1.590 373,480 -0.05(-3.05%)
Aug 17, 2021 1.760 1.760 1.640 1.640 333,850 -0.03(-1.80%)
Aug 16, 2021 1.680 1.690 1.620 1.670 497,373 -0.03(-1.77%)
Aug 13, 2021 1.740 1.761 1.700 1.700 232,160 -0.05(-2.87%)
Aug 12, 2021 1.750 1.760 1.690 1.750 170,028 +0.00(+0.00%)
Aug 11, 2021 1.670 1.810 1.670 1.750 183,140 +0.00(+0.02%)
Aug 10, 2021 1.570 1.750 1.570 1.750 254,285 +0.14(+8.70%)
Aug 09, 2021 1.690 1.690 1.560 1.610 477,301 -0.05(-2.99%)
Aug 06, 2021 1.600 1.673 1.600 1.660 396,256 -0.01(-0.40%)
Aug 05, 2021 1.590 1.700 1.590 1.666 544,676 +0.04(+2.23%)
Aug 04, 2021 1.710 1.723 1.620 1.630 683,682 -0.14(-7.91%)
Aug 03, 2021 1.670 1.790 1.630 1.770 933,163 +0.02(+1.14%)
Aug 02, 2021 1.710 1.840 1.685 1.750 404,950 +0.03(+1.74%)
Jul 30, 2021 1.760 1.770 1.680 1.720 220,695 -0.01(-0.58%)
Jul 29, 2021 1.700 1.750 1.694 1.730 259,739 +0.04(+2.67%)
Jul 28, 2021 1.650 1.690 1.624 1.685 201,047 +0.03(+1.68%)
Jul 27, 2021 1.650 1.770 1.617 1.657 89,708 -0.04(-2.52%)
Jul 26, 2021 1.640 1.710 1.600 1.700 483,953 +0.05(+3.12%)
Jul 23, 2021 1.580 1.700 1.580 1.649 231,374 -0.02(-1.29%)
Jul 22, 2021 1.680 1.680 1.622 1.670 236,520 -0.01(-0.60%)
Jul 21, 2021 1.630 1.690 1.610 1.680 305,490 +0.11(+7.01%)
Jul 20, 2021 1.500 1.619 1.460 1.570 327,642 +0.06(+3.73%)
Jul 19, 2021 1.400 1.550 1.384 1.514 1,219,710 -0.14(-8.43%)
Jul 16, 2021 1.710 1.780 1.640 1.653 535,991 -0.10(-5.55%)
Jul 15, 2021 1.710 1.827 1.680 1.750 393,843 -0.08(-4.37%)
Jul 14, 2021 1.890 1.910 1.790 1.830 711,081 -0.06(-3.17%)
Jul 13, 2021 1.878 1.911 1.840 1.890 186,901 -0.01(-0.37%)
Jul 12, 2021 1.895 1.910 1.855 1.897 289,052 -0.05(-2.70%)
Jul 09, 2021 1.860 1.980 1.800 1.950 209,597 +0.09(+5.10%)
Jul 08, 2021 1.810 1.880 1.753 1.855 746,482 +0.00(+0.27%)
Jul 07, 2021 1.971 2.000 1.811 1.850 537,098 -0.09(-4.64%)
Jul 06, 2021 2.020 2.050 1.910 1.940 382,991 -0.04(-2.02%)
Jul 02, 2021 1.970 1.990 1.931 1.980 190,400 -0.02(-1.00%)
Jul 01, 2021 1.940 2.030 1.935 2.000 342,411 +0.06(+3.09%)
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%)
Apr 01, 2021 1.080 1.100 1.022 1.095 204,300 +0.06(+5.88%)
Mar 31, 2021 1.020 1.070 1.020 1.034 228,037 -0.02(-1.71%)
Mar 30, 2021 1.020 1.069 1.020 1.052 177,393 -0.00(-0.28%)
Mar 29, 2021 1.067 1.070 1.010 1.055 137,914 -0.01(-0.47%)
Mar 26, 2021 1.060 1.080 1.040 1.060 190,200 +0.01(+1.32%)
Mar 25, 2021 1.020 1.046 0.9800 1.046 370,000 -0.00(-0.36%)
Mar 24, 2021 1.040 1.080 1.040 1.050 1,043,793 +0.03(+2.65%)
Mar 23, 2021 1.050 1.060 1.005 1.023 1,123,948 -0.07(-6.16%)
Mar 22, 2021 1.150 1.150 1.070 1.090 508,202 -0.01(-0.58%)
Mar 19, 2021 1.060 1.110 1.015 1.096 489,400 +0.06(+5.39%)
Mar 18, 2021 1.130 1.140 1.040 1.040 957,399 -0.11(-9.71%)
Mar 17, 2021 1.110 1.160 1.090 1.152 382,329 +0.02(+1.96%)
Mar 16, 2021 1.120 1.160 1.090 1.130 1,014,554 -0.02(-1.74%)
Mar 15, 2021 1.195 1.206 1.130 1.150 865,308 -0.04(-3.36%)
Mar 12, 2021 1.200 1.200 1.165 1.190 241,100 +0.00(+0.00%)
Mar 11, 2021 1.190 1.200 1.170 1.190 855,706 +0.00(+0.01%)
Mar 10, 2021 1.150 1.190 1.080 1.190 485,969 +0.04(+3.47%)
Mar 09, 2021 1.170 1.180 1.130 1.150 642,828 +0.00(+0.00%)
Mar 08, 2021 1.190 1.210 1.120 1.150 770,573 -0.03(-2.42%)
Mar 05, 2021 1.125 1.200 1.070 1.179 1,587,500 +0.13(+12.24%)
Mar 04, 2021 1.010 1.090 1.000 1.050 719,468 +0.04(+3.96%)
Mar 03, 2021 0.9000 1.050 0.9000 1.010 249,851 -0.01(-0.63%)
Mar 02, 2021 1.000 1.050 1.000 1.016 797,996 +0.01(+0.63%)
Mar 01, 2021 1.020 1.040 0.9900 1.010 715,906 +0.03(+3.35%)
Feb 26, 2021 0.9471 1.000 0.9048 0.9773 1,308,200 +0.00(+0.14%)
Feb 25, 2021 1.100 1.116 0.9400 0.9759 1,420,180 -0.08(-7.93%)
Feb 24, 2021 0.9200 1.070 0.9009 1.060 1,966,055 +0.16(+18.41%)
Feb 23, 2021 0.9000 0.9009 0.8143 0.8952 574,848 +0.03(+3.59%)
Feb 22, 2021 0.7692 0.8645 0.7692 0.8642 873,047 +0.09(+11.08%)
Feb 19, 2021 0.7683 0.7861 0.7683 0.7780 804,400 -0.00(-0.49%)
Feb 18, 2021 0.8100 0.8283 0.7769 0.7818 1,082,096 -0.02(-3.07%)
Feb 17, 2021 0.7950 0.8118 0.7700 0.8066 419,627 +0.02(+2.10%)
Feb 16, 2021 0.8555 0.8555 0.7873 0.7900 670,997 +0.00(+0.27%)
Feb 12, 2021 0.8310 0.8310 0.7562 0.7879 624,600 +0.01(+1.01%)
Feb 11, 2021 0.8500 0.8500 0.7753 0.7800 768,222 -0.05(-5.71%)
Feb 10, 2021 0.8320 0.8555 0.7900 0.8272 548,324 +0.02(+2.12%)
Feb 09, 2021 0.7707 0.8273 0.7608 0.8100 1,212,284 +0.02(+3.15%)
Feb 08, 2021 0.7524 0.7932 0.7320 0.7853 912,086 +0.06(+7.72%)
Feb 05, 2021 0.7550 0.7550 0.7000 0.7290 707,000 +0.03(+4.14%)
Feb 04, 2021 0.6470 0.7000 0.6400 0.7000 693,730 +0.02(+3.46%)
Feb 03, 2021 0.6600 0.6884 0.6300 0.6766 652,402 +0.03(+4.09%)
Feb 02, 2021 0.6170 0.6578 0.6170 0.6500 444,093 +0.02(+3.17%)
Feb 01, 2021 0.6001 0.6405 0.5850 0.6300 284,348 +0.03(+4.53%)
Jan 29, 2021 0.6100 0.6300 0.5851 0.6027 479,000 +0.00(+0.32%)
Jan 28, 2021 0.6026 0.6600 0.5938 0.6008 468,596 -0.03(-4.76%)
Jan 27, 2021 0.6500 0.6700 0.6035 0.6308 330,175 -0.02(-3.72%)
Jan 26, 2021 0.6560 0.6982 0.6536 0.6552 62,499 -0.02(-2.96%)
Jan 25, 2021 0.7260 0.7260 0.6557 0.6752 247,433 -0.00(-0.71%)
Jan 22, 2021 0.6300 0.6887 0.6300 0.6800 137,000 -0.01(-2.16%)
Jan 21, 2021 0.7098 0.7100 0.6911 0.6950 155,430 -0.01(-1.56%)
Jan 20, 2021 0.6810 0.7085 0.6665 0.7060 304,361 +0.02(+2.23%)
Jan 19, 2021 0.6500 0.7000 0.6500 0.6906 139,205 +0.01(+1.11%)
Jan 15, 2021 0.6800 0.7218 0.6777 0.6830 263,900 -0.03(-4.09%)
Jan 14, 2021 0.6610 0.7200 0.6610 0.7121 170,161 +0.01(+1.89%)
Jan 13, 2021 0.7218 0.7227 0.6902 0.6989 294,330 -0.01(-1.26%)
Jan 12, 2021 0.6420 0.7218 0.6420 0.7078 492,661 +0.04(+5.64%)
Jan 11, 2021 0.6805 0.7080 0.6500 0.6700 118,326 -0.01(-1.53%)
Jan 08, 2021 0.7000 0.7100 0.6700 0.6804 446,600 -0.01(-1.99%)
Jan 07, 2021 0.6450 0.6995 0.6450 0.6942 256,714 +0.03(+4.27%)
Jan 06, 2021 0.6520 0.7009 0.6520 0.6658 371,058 -0.00(-0.09%)
Jan 05, 2021 0.5380 0.6787 0.5380 0.6664 749,228 +0.10(+16.91%)
Jan 04, 2021 0.5500 0.5828 0.5110 0.5700 188,753 +0.03(+6.34%)
Dec 31, 2020 0.5360 0.5360 0.5360 209,829 -0.01(-0.92%)
Dec 30, 2020 0.5360 0.5500 0.5357 0.5410 209,829 +0.00(+0.35%)
Dec 29, 2020 0.5215 0.5452 0.5208 0.5391 330,874 +0.02(+3.37%)
Dec 28, 2020 0.5498 0.5575 0.5100 0.5215 145,040 -0.03(-5.10%)
Dec 24, 2020 0.5350 0.5495 0.5350 0.5495 338,700 -0.01(-0.94%)
Dec 23, 2020 0.5129 0.5692 0.5129 0.5547 473,130 +0.04(+6.98%)
Dec 22, 2020 0.5500 0.5500 0.5153 0.5185 362,574 -0.02(-4.21%)
Dec 21, 2020 0.5440 0.5620 0.5200 0.5413 875,241 -0.06(-9.50%)
Dec 18, 2020 0.6200 0.6200 0.5810 0.5981 290,700 -0.01(-1.03%)
Dec 17, 2020 0.6100 0.6190 0.6000 0.6043 159,408 -0.01(-0.85%)
Dec 16, 2020 0.5830 0.6275 0.5830 0.6095 399,666 -0.01(-2.01%)
Dec 15, 2020 0.6000 0.6400 0.6000 0.6220 276,416 -0.00(-0.50%)
Dec 14, 2020 0.6556 0.6600 0.6120 0.6251 417,538 -0.01(-1.48%)
Dec 11, 2020 0.6600 0.6700 0.6290 0.6345 316,600 -0.03(-3.86%)
Dec 10, 2020 0.5970 0.6700 0.5970 0.6600 452,944 +0.04(+6.45%)
Dec 09, 2020 0.6645 0.6800 0.5950 0.6200 793,393 -0.02(-3.13%)
Dec 08, 2020 0.5510 0.6690 0.5510 0.6400 3,567,093 +0.04(+6.49%)
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.