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 (%)
Nov 30, 2021 2.950 3.000 2.650 2.840 3,190,864 -0.16(-5.33%)
Nov 29, 2021 3.000 3.240 3.000 3.000 354,527 +0.00(+0.00%)
Nov 26, 2021 3.100 3.100 2.850 3.000 1,314,165 -0.28(-8.54%)
Nov 24, 2021 3.207 3.310 3.200 3.280 153,620 +0.07(+2.18%)
Nov 23, 2021 2.950 3.220 2.940 3.210 544,798 +0.13(+4.28%)
Nov 22, 2021 2.919 3.125 2.750 3.078 460,322 +0.06(+1.93%)
Nov 19, 2021 3.150 3.150 2.970 3.020 1,341,048 -0.19(-5.82%)
Nov 18, 2021 3.060 3.230 3.207 3.207 430,681 -0.05(-1.64%)
Nov 17, 2021 3.080 3.353 3.080 3.260 740,117 -0.04(-1.14%)
Nov 16, 2021 3.350 3.350 3.250 3.297 446,487 -0.01(-0.38%)
Nov 15, 2021 3.400 3.440 3.270 3.310 248,726 -0.06(-1.78%)
Nov 12, 2021 3.300 3.410 3.150 3.370 288,298 -0.04(-1.11%)
Nov 11, 2021 3.360 3.408 3.360 3.408 367,982 +0.10(+2.99%)
Nov 10, 2021 3.330 3.297 3.309 450,042 -0.11(-3.24%)
Nov 09, 2021 3.400 3.440 3.290 3.420 914,480 +0.02(+0.59%)
Nov 08, 2021 3.400 3.650 3.340 3.400 737,844 -0.03(-0.87%)
Nov 05, 2021 3.670 3.670 3.297 3.430 2,384,315 -0.04(-1.24%)
Nov 04, 2021 3.535 3.535 3.449 3.473 712,270 +0.06(+1.84%)
Nov 03, 2021 3.470 3.510 3.300 3.410 1,117,938 -0.04(-1.16%)
Nov 02, 2021 3.399 3.460 3.320 3.450 391,845 +0.02(+0.64%)
Nov 01, 2021 3.370 3.420 3.410 3.428 596,520 +0.07(+2.02%)
Oct 29, 2021 3.470 3.470 3.300 3.360 473,696 +0.00(+0.00%)
Oct 28, 2021 3.270 3.370 3.060 3.360 597,548 +0.09(+2.85%)
Oct 27, 2021 3.150 3.390 3.260 3.267 518,402 -0.11(-3.34%)
Oct 26, 2021 3.220 3.380 403,419 +0.00(+0.00%)
Oct 25, 2021 3.417 3.500 3.320 3.380 826,943 +0.03(+0.90%)
Oct 22, 2021 3.250 3.360 3.210 3.350 928,416 +0.10(+2.92%)
Oct 21, 2021 3.470 3.470 3.230 3.255 2,133,993 -0.10(-3.12%)
Oct 20, 2021 3.250 3.501 3.157 3.360 839,839 +0.13(+4.13%)
Oct 19, 2021 3.080 3.227 3.000 3.227 1,055,121 +0.17(+5.43%)
Oct 18, 2021 3.100 3.130 3.050 3.061 1,055,587 -0.02(-0.54%)
Oct 15, 2021 3.090 3.120 3.060 3.077 562,172 +0.02(+0.56%)
Oct 14, 2021 3.020 3.090 2.960 3.060 515,246 +0.12(+3.90%)
Oct 13, 2021 3.089 3.089 2.860 2.945 700,982 -0.07(-2.24%)
Oct 12, 2021 3.050 3.100 2.990 3.013 584,602 -0.10(-3.29%)
Oct 11, 2021 3.180 3.180 2.950 3.115 413,369 +0.10(+3.27%)
Oct 08, 2021 3.000 3.240 2.980 3.016 684,165 +0.03(+1.12%)
Oct 07, 2021 2.820 2.990 2.820 2.983 409,405 +0.09(+2.98%)
Oct 06, 2021 2.900 3.035 2.810 2.897 456,654 -0.08(-2.80%)
Oct 05, 2021 2.910 3.250 2.910 2.980 812,842 +0.00(+0.00%)
Oct 04, 2021 3.000 3.060 2.850 2.980 2,443,429 +0.14(+4.93%)
Oct 01, 2021 2.830 2.840 2.660 2.840 587,897 +0.11(+4.03%)
Sep 30, 2021 2.600 2.845 2.600 2.730 473,619 -0.02(-0.75%)
Sep 29, 2021 2.670 2.810 2.670 2.751 624,661 +0.00(+0.13%)
Sep 28, 2021 2.700 2.880 2.700 2.747 793,294 +0.03(+1.08%)
Sep 27, 2021 2.540 2.730 2.500 2.718 813,375 +0.20(+7.85%)
Sep 24, 2021 2.360 2.550 2.360 2.520 651,397 +0.05(+2.15%)
Sep 23, 2021 2.320 2.500 2.320 2.467 579,579 -0.00(-0.12%)
Sep 22, 2021 2.190 2.500 2.170 2.470 1,064,302 +0.28(+12.79%)
Sep 21, 2021 2.134 2.250 2.090 2.190 294,526 +0.06(+2.82%)
Sep 20, 2021 2.040 2.170 2.020 2.130 853,222 -0.05(-2.29%)
Sep 17, 2021 2.270 2.270 2.131 2.180 279,860 -0.05(-2.24%)
Sep 16, 2021 2.168 2.230 2.110 2.230 486,492 +0.05(+2.16%)
Sep 15, 2021 2.180 2.190 2.100 2.183 885,277 +0.09(+4.49%)
Sep 14, 2021 2.062 2.180 2.050 2.089 1,130,722 +0.06(+2.91%)
Sep 13, 2021 1.800 2.040 1.800 2.030 576,328 +0.16(+8.56%)
Sep 10, 2021 1.800 1.905 1.800 1.870 225,427 +0.02(+1.08%)
Sep 09, 2021 1.820 1.860 1.800 1.850 673,280 +0.01(+0.57%)
Sep 08, 2021 1.820 1.860 1.800 1.839 351,989 +0.03(+1.63%)
Sep 07, 2021 1.880 1.930 1.790 1.810 558,862 -0.07(-3.72%)
Sep 03, 2021 1.850 1.900 1.825 1.880 325,313 +0.03(+1.62%)
Sep 02, 2021 1.760 1.873 1.650 1.850 760,766 +0.15(+8.82%)
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.