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 (%)
Feb 22, 2023 4.048 0 -0.05(-1.28%)
Feb 21, 2023 4.210 4.230 4.050 4.100 246,861 -0.12(-2.96%)
Feb 17, 2023 4.310 4.360 4.200 4.225 621,287 -0.15(-3.32%)
Feb 16, 2023 4.230 4.460 4.230 4.370 72,389 -0.06(-1.35%)
Feb 15, 2023 4.500 4.550 4.370 4.430 335,660 -0.17(-3.70%)
Feb 14, 2023 4.480 4.630 4.480 4.600 84,158 +0.04(+0.92%)
Feb 13, 2023 4.530 4.630 4.530 4.558 152,420 -0.07(-1.45%)
Feb 10, 2023 4.440 4.640 4.440 4.625 239,292 +0.18(+4.17%)
Feb 09, 2023 4.550 4.550 4.430 4.440 171,094 -0.09(-1.99%)
Feb 08, 2023 4.546 4.600 4.488 4.530 179,578 -0.01(-0.22%)
Feb 07, 2023 4.330 4.540 4.300 4.540 385,969 +0.24(+5.58%)
Feb 06, 2023 4.370 4.370 4.290 4.300 277,482 -0.07(-1.60%)
Feb 03, 2023 4.350 4.535 4.350 4.370 195,784 -0.03(-0.68%)
Feb 02, 2023 4.350 4.510 4.350 4.400 326,249 -0.12(-2.65%)
Feb 01, 2023 4.640 4.640 4.360 4.520 182,457 -0.11(-2.38%)
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%)
Nov 01, 2022 5.500 5.650 5.380 5.534 136,859 +0.11(+2.01%)
Oct 31, 2022 5.230 5.450 5.150 5.425 177,413 +0.18(+3.39%)
Oct 28, 2022 5.480 5.480 5.120 5.247 146,452 -0.07(-1.37%)
Oct 27, 2022 5.290 5.480 5.274 5.320 239,619 +0.03(+0.57%)
Oct 26, 2022 5.070 5.340 5.070 5.290 335,433 +0.21(+4.03%)
Oct 25, 2022 4.900 5.200 4.900 5.085 301,848 +0.07(+1.40%)
Oct 24, 2022 4.920 5.070 4.840 5.015 575,675 +0.09(+1.93%)
Oct 21, 2022 4.790 4.930 4.680 4.920 320,962 +0.16(+3.25%)
Oct 20, 2022 4.770 4.960 4.730 4.765 172,912 +0.07(+1.50%)
Oct 19, 2022 4.605 4.750 4.550 4.694 321,271 +0.11(+2.50%)
Oct 18, 2022 4.700 4.710 4.450 4.580 169,073 -0.05(-1.08%)
Oct 17, 2022 4.530 4.810 4.530 4.630 391,457 -0.01(-0.22%)
Oct 14, 2022 4.750 4.840 4.590 4.640 152,336 -0.21(-4.33%)
Oct 13, 2022 4.725 4.930 4.536 4.850 383,404 +0.12(+2.65%)
Oct 12, 2022 4.800 4.800 4.555 4.725 346,773 -0.09(-1.77%)
Oct 11, 2022 5.100 5.100 4.810 4.810 489,155 -0.29(-5.68%)
Oct 10, 2022 5.050 5.300 5.050 5.100 144,594 -0.17(-3.29%)
Oct 07, 2022 5.150 5.340 5.150 5.274 271,385 +0.12(+2.40%)
Oct 06, 2022 5.069 5.200 4.980 5.150 190,950 +0.08(+1.58%)
Oct 05, 2022 4.980 5.101 4.820 5.070 245,972 +0.09(+1.81%)
Oct 04, 2022 4.845 4.987 4.740 4.980 329,790 +0.35(+7.56%)
Oct 03, 2022 4.285 4.650 4.285 4.630 388,525 +0.41(+9.59%)
Sep 30, 2022 4.227 4.350 4.140 4.225 161,817 -0.08(-1.74%)
Sep 29, 2022 4.250 4.300 4.109 4.300 484,043 -0.06(-1.38%)
Sep 28, 2022 3.900 4.360 3.900 4.360 624,439 +0.28(+6.86%)
Sep 27, 2022 3.900 4.165 3.900 4.080 524,061 +0.18(+4.62%)
Sep 26, 2022 4.230 4.280 3.880 3.900 890,245 -0.40(-9.20%)
Sep 23, 2022 4.530 4.635 4.270 4.295 964,691 -0.50(-10.52%)
Sep 22, 2022 4.920 5.170 4.800 4.800 371,062 -0.19(-3.81%)
Sep 21, 2022 5.070 5.160 4.950 4.990 305,158 -0.04(-0.80%)
Sep 20, 2022 4.970 5.054 4.930 5.030 159,528 -0.04(-0.79%)
Sep 19, 2022 4.700 5.120 4.700 5.070 334,158 +0.13(+2.63%)
Sep 16, 2022 4.901 4.980 4.748 4.940 515,829 -0.02(-0.40%)
Sep 15, 2022 5.008 5.280 4.940 4.960 296,878 -0.19(-3.69%)
Sep 14, 2022 4.950 5.170 4.950 5.150 449,664 +0.26(+5.32%)
Sep 13, 2022 4.570 5.030 4.570 4.890 625,551 -0.06(-1.21%)
Sep 12, 2022 4.990 5.060 4.927 4.950 351,393 +0.09(+1.85%)
Sep 09, 2022 4.750 4.900 4.720 4.860 779,903 +0.21(+4.52%)
Sep 08, 2022 4.710 4.735 4.594 4.650 367,371 -0.01(-0.21%)
Sep 07, 2022 4.900 5.020 4.580 4.660 502,392 -0.32(-6.43%)
Sep 06, 2022 4.970 5.170 4.960 4.980 259,936 -0.08(-1.58%)
Sep 02, 2022 5.200 5.200 4.980 5.060 359,215 +0.09(+1.81%)
Sep 01, 2022 5.050 5.110 4.900 4.970 324,040 -0.22(-4.24%)
Aug 31, 2022 5.081 5.330 5.060 5.190 752,106 -0.06(-1.10%)
Aug 30, 2022 5.431 5.431 5.180 5.247 805,779 -0.31(-5.62%)
Aug 29, 2022 5.240 5.660 5.240 5.560 549,146 +0.24(+4.51%)
Aug 26, 2022 5.450 5.480 5.310 5.320 308,655 -0.13(-2.39%)
Aug 25, 2022 5.430 5.560 5.430 5.450 368,882 +0.02(+0.37%)
Aug 24, 2022 5.320 5.440 5.260 5.430 241,313 +0.10(+1.97%)
Aug 23, 2022 5.250 5.440 5.178 5.325 641,995 +0.29(+5.65%)
Aug 22, 2022 4.880 5.070 4.780 5.040 429,963 +0.04(+0.80%)
Aug 19, 2022 5.190 5.190 5.000 5.000 136,581 -0.18(-3.44%)
Aug 18, 2022 4.890 5.210 4.890 5.178 436,517 +0.22(+4.40%)
Aug 17, 2022 4.770 5.020 4.763 4.960 377,889 +0.14(+2.90%)
Aug 16, 2022 5.100 5.200 4.776 4.820 567,817 -0.19(-3.79%)
Aug 15, 2022 4.970 5.060 4.700 5.010 488,565 -0.12(-2.34%)
Aug 12, 2022 4.951 5.226 4.920 5.130 328,703 +0.10(+1.99%)
Aug 11, 2022 4.818 5.090 4.800 5.030 367,637 +0.30(+6.34%)
Aug 10, 2022 4.574 4.770 4.510 4.730 212,248 +0.16(+3.50%)
Aug 09, 2022 4.710 4.710 4.550 4.570 153,582 -0.05(-1.07%)
Aug 08, 2022 4.500 4.630 4.460 4.620 504,066 +0.13(+2.88%)
Aug 05, 2022 4.270 4.588 4.200 4.490 299,136 +0.13(+2.98%)
Aug 04, 2022 4.830 4.830 4.360 4.360 705,044 -0.35(-7.43%)
Aug 03, 2022 5.225 5.225 4.700 4.710 896,540 -0.39(-7.65%)
Aug 02, 2022 5.020 5.120 4.970 5.100 491,820 +0.04(+0.89%)
Aug 01, 2022 5.300 5.300 5.020 5.055 708,152 -0.33(-6.22%)
Jul 29, 2022 5.270 5.500 5.180 5.390 453,083 +0.18(+3.45%)
Jul 28, 2022 5.500 5.500 5.142 5.210 486,744 -0.06(-1.14%)
Jul 27, 2022 5.025 5.320 4.960 5.270 469,686 +0.28(+5.61%)
Jul 26, 2022 5.200 5.200 4.950 4.990 124,596 -0.04(-0.80%)
Jul 25, 2022 4.695 5.070 4.550 5.030 232,023 +0.30(+6.34%)
Jul 22, 2022 4.830 4.930 4.710 4.730 147,616 -0.16(-3.27%)
Jul 21, 2022 4.660 5.130 4.660 4.890 227,940 -0.30(-5.78%)
Jul 20, 2022 5.010 5.190 4.950 5.190 238,483 +0.11(+2.17%)
Jul 19, 2022 4.760 5.110 4.540 5.080 356,647 +0.22(+4.53%)
Jul 18, 2022 4.647 4.940 4.600 4.860 707,818 +0.38(+8.48%)
Jul 15, 2022 4.460 4.510 4.420 4.480 333,761 +0.16(+3.70%)
Jul 14, 2022 4.260 4.420 3.980 4.320 958,867 -0.10(-2.26%)
Jul 13, 2022 4.300 4.510 4.260 4.420 299,381 -0.01(-0.23%)
Jul 12, 2022 4.304 4.470 4.280 4.430 426,196 -0.09(-1.99%)
Jul 11, 2022 4.300 4.570 4.250 4.520 445,020 -0.10(-2.16%)
Jul 08, 2022 4.735 4.735 4.580 4.620 284,448 -0.06(-1.28%)
Jul 07, 2022 4.530 4.714 4.512 4.680 702,553 +0.41(+9.60%)
Jul 06, 2022 4.300 4.490 3.970 4.270 1,346,392 -0.23(-5.11%)
Jul 05, 2022 4.810 4.812 4.330 4.500 989,718 -0.42(-8.63%)
Jul 01, 2022 4.810 4.960 4.810 4.925 196,298 +0.06(+1.13%)
Jun 30, 2022 4.700 4.950 4.683 4.870 832,446 -0.06(-1.22%)
Jun 29, 2022 5.270 5.428 4.890 4.930 456,268 -0.34(-6.45%)
Jun 28, 2022 5.010 5.375 5.010 5.270 551,788 +0.30(+6.04%)
Jun 27, 2022 5.100 5.100 4.710 4.970 800,029 +0.27(+5.74%)
Jun 24, 2022 4.350 4.870 4.350 4.700 791,627 +0.42(+9.81%)
Jun 23, 2022 4.900 4.950 4.190 4.280 2,193,884 -0.59(-12.20%)
Jun 22, 2022 5.240 5.250 4.850 4.875 1,261,861 -0.69(-12.32%)
Jun 21, 2022 5.601 5.718 5.450 5.560 592,722 +0.28(+5.30%)
Jun 17, 2022 5.650 5.800 5.140 5.280 1,431,079 -0.44(-7.69%)
Jun 16, 2022 5.710 6.020 5.650 5.720 924,767 -0.33(-5.42%)
Jun 15, 2022 6.140 6.350 5.840 6.048 909,687 -0.16(-2.62%)
Jun 14, 2022 6.530 6.710 6.190 6.210 663,500 -0.32(-4.90%)
Jun 13, 2022 6.470 6.777 6.250 6.530 1,030,240 -0.39(-5.64%)
Jun 10, 2022 6.990 7.154 6.794 6.920 911,678 -0.17(-2.40%)
Jun 09, 2022 7.000 7.240 6.760 7.090 1,392,051 +0.13(+1.87%)
Jun 08, 2022 7.140 7.240 6.725 6.960 1,817,751 +0.31(+4.66%)
Jun 07, 2022 6.250 6.750 6.130 6.650 938,682 +0.40(+6.38%)
Jun 06, 2022 6.290 6.310 6.130 6.251 875,083 +0.17(+2.81%)
Jun 03, 2022 5.660 6.100 5.630 6.080 1,256,768 +0.42(+7.42%)
Jun 02, 2022 5.510 5.753 5.471 5.660 362,826 +0.08(+1.43%)
Jun 01, 2022 5.450 5.640 5.450 5.580 188,640 +0.06(+1.09%)
May 31, 2022 5.450 5.974 5.450 5.520 425,788 +0.11(+2.03%)
May 27, 2022 5.400 5.440 5.320 5.410 257,114 +0.00(+0.00%)
May 26, 2022 5.460 5.540 5.380 5.410 529,280 +0.03(+0.56%)
May 25, 2022 5.010 5.420 5.010 5.380 618,601 +0.29(+5.70%)
May 24, 2022 5.036 5.100 4.970 5.090 570,589 +0.02(+0.39%)
May 23, 2022 4.800 5.150 4.800 5.070 218,683 +0.10(+2.01%)
May 20, 2022 4.800 5.110 4.800 4.970 722,212 -0.04(-0.90%)
May 19, 2022 4.780 5.100 4.780 5.015 294,086 +0.09(+1.93%)
May 18, 2022 4.890 5.215 4.890 4.920 392,025 -0.21(-4.09%)
May 17, 2022 5.150 5.190 5.100 5.130 384,901 +0.03(+0.59%)
May 16, 2022 4.600 5.120 4.600 5.100 481,687 +0.30(+6.25%)
May 13, 2022 4.718 4.880 4.655 4.800 448,941 +0.26(+5.68%)
May 12, 2022 4.500 4.740 4.480 4.542 627,287 -0.20(-4.18%)
May 11, 2022 4.812 4.899 4.740 4.740 248,468 +0.05(+1.07%)
May 10, 2022 4.600 4.840 4.550 4.690 413,627 +0.04(+0.86%)
May 09, 2022 5.000 5.200 4.630 4.650 820,096 -0.50(-9.70%)
May 06, 2022 5.220 5.517 5.080 5.149 482,218 -0.06(-1.16%)
May 05, 2022 5.420 5.529 5.140 5.210 611,826 -0.20(-3.70%)
May 04, 2022 5.350 5.440 5.100 5.410 874,396 +0.12(+2.27%)
May 03, 2022 5.000 5.340 5.000 5.290 529,125 +0.31(+6.22%)
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.