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 (%)
Mar 31, 2022 4.280 4.670 4.280 4.360 443,200 -0.17(-3.65%)
Mar 30, 2022 4.380 4.650 4.350 4.525 404,450 +0.04(+1.00%)
Mar 29, 2022 4.500 4.517 4.253 4.480 549,213 -0.05(-1.10%)
Mar 28, 2022 4.600 4.600 4.480 4.530 422,756 -0.19(-4.03%)
Mar 25, 2022 4.550 4.750 4.460 4.720 668,943 +0.18(+3.96%)
Mar 24, 2022 4.550 4.770 4.500 4.540 514,741 -0.06(-1.26%)
Mar 23, 2022 4.550 4.680 4.530 4.598 1,266,378 +0.12(+2.63%)
Mar 22, 2022 4.670 4.670 4.440 4.480 436,210 -0.08(-1.75%)
Mar 21, 2022 4.700 4.700 4.400 4.560 621,076 +0.26(+6.05%)
Mar 18, 2022 4.370 4.430 4.300 4.300 560,242 -0.09(-2.05%)
Mar 17, 2022 4.340 4.484 4.325 4.390 608,303 +0.13(+3.05%)
Mar 16, 2022 4.160 4.447 4.150 4.260 509,818 -0.03(-0.70%)
Mar 15, 2022 3.910 4.325 3.870 4.290 1,719,953 -0.11(-2.43%)
Mar 14, 2022 4.750 4.750 4.380 4.397 629,765 -0.35(-7.43%)
Mar 11, 2022 4.782 4.835 4.750 4.750 339,115 -0.06(-1.25%)
Mar 10, 2022 4.800 4.900 4.770 4.810 402,614 +0.05(+1.16%)
Mar 09, 2022 4.850 5.010 4.600 4.755 775,239 -0.17(-3.35%)
Mar 08, 2022 4.930 5.150 4.760 4.920 1,330,804 +0.18(+3.80%)
Mar 07, 2022 4.850 4.940 4.730 4.740 1,397,929 +0.11(+2.27%)
Mar 04, 2022 4.250 4.650 4.240 4.635 605,501 +0.38(+8.80%)
Mar 03, 2022 4.450 4.550 4.200 4.260 792,029 -0.16(-3.62%)
Mar 02, 2022 4.600 4.660 4.410 4.420 563,598 -0.01(-0.23%)
Mar 01, 2022 4.450 4.750 4.360 4.430 1,252,495 -0.14(-2.98%)
Feb 28, 2022 4.510 4.620 3.840 4.566 881,382 +0.09(+1.93%)
Feb 25, 2022 3.917 4.480 4.032 4.480 1,773,946 +0.58(+14.86%)
Feb 24, 2022 3.900 4.050 3.810 3.901 676,015 +0.01(+0.27%)
Feb 23, 2022 3.920 3.982 3.863 3.890 248,905 +0.05(+1.30%)
Feb 22, 2022 3.820 4.160 3.730 3.840 371,652 +0.02(+0.52%)
Feb 18, 2022 3.820 0 -0.15(-3.78%)
Feb 17, 2022 4.120 4.120 3.950 3.970 329,019 -0.03(-0.84%)
Feb 16, 2022 3.950 4.120 3.940 4.003 777,568 +0.00(+0.09%)
Feb 15, 2022 3.820 4.000 3.820 4.000 323,604 +0.01(+0.24%)
Feb 14, 2022 4.100 4.120 3.840 3.990 1,035,440 -0.11(-2.67%)
Feb 11, 2022 3.762 4.130 3.762 4.100 947,690 +0.24(+6.22%)
Feb 10, 2022 3.800 3.990 3.780 3.860 603,725 +0.01(+0.26%)
Feb 09, 2022 3.760 3.910 3.760 3.850 742,569 +0.09(+2.39%)
Feb 08, 2022 3.980 4.000 3.740 3.760 784,943 -0.28(-6.93%)
Feb 07, 2022 4.090 4.140 3.990 4.040 536,497 -0.07(-1.58%)
Feb 04, 2022 3.950 4.120 3.950 4.105 1,058,751 +0.16(+3.92%)
Feb 03, 2022 3.820 3.950 350,317 +0.02(+0.51%)
Feb 02, 2022 3.980 4.000 3.860 3.930 650,062 +0.03(+0.87%)
Feb 01, 2022 3.790 3.920 3.665 3.896 922,926 +0.17(+4.59%)
Jan 31, 2022 3.550 3.730 3.460 3.725 675,073 +0.15(+4.05%)
Jan 28, 2022 3.600 3.600 3.410 3.580 512,895 +0.07(+1.99%)
Jan 27, 2022 3.500 3.670 3.470 3.510 489,432 +0.00(+0.00%)
Jan 26, 2022 3.580 3.650 3.450 3.510 768,295 -0.02(-0.57%)
Jan 25, 2022 3.290 3.535 3.260 3.530 528,834 +0.21(+6.33%)
Jan 24, 2022 3.110 3.340 3.080 3.320 594,309 -0.08(-2.35%)
Jan 21, 2022 3.440 3.501 3.330 3.400 928,410 -0.16(-4.49%)
Jan 20, 2022 3.650 3.701 3.550 3.560 505,469 -0.06(-1.66%)
Jan 19, 2022 3.570 3.800 3.570 3.620 362,694 -0.06(-1.63%)
Jan 18, 2022 3.720 3.790 3.600 3.680 1,119,595 +0.08(+2.36%)
Jan 14, 2022 3.595 0 +0.15(+4.20%)
Jan 13, 2022 3.590 3.614 3.430 3.450 321,396 -0.14(-3.90%)
Jan 12, 2022 3.520 3.650 3.510 3.590 586,687 +0.05(+1.41%)
Jan 11, 2022 3.300 3.550 3.300 3.540 784,848 +0.25(+7.76%)
Jan 10, 2022 3.470 3.470 3.180 3.285 1,422,784 -0.01(-0.35%)
Jan 07, 2022 3.500 3.500 3.230 3.296 309,687 -0.00(-0.11%)
Jan 06, 2022 3.280 3.360 3.145 3.300 849,155 +0.12(+3.77%)
Jan 05, 2022 3.100 3.340 3.100 3.180 1,319,341 +0.04(+1.27%)
Jan 04, 2022 3.141 3.160 3.110 3.140 516,423 -0.05(-1.57%)
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.