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 (%)
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.