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, 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%)
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.