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 (%)
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%)
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.