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 (%)
Aug 31, 2021 1.724 1.740 1.700 1.720 58,758 -0.01(-0.58%)
Aug 30, 2021 1.840 1.840 1.700 1.730 232,828 +0.03(+1.76%)
Aug 27, 2021 1.680 1.724 1.670 1.700 171,451 +0.06(+3.66%)
Aug 26, 2021 1.610 1.660 1.610 1.640 100,676 -0.02(-1.20%)
Aug 25, 2021 1.580 1.660 1.580 1.660 359,147 +0.03(+1.84%)
Aug 24, 2021 1.530 1.640 1.530 1.630 228,894 +0.05(+3.16%)
Aug 23, 2021 1.551 1.590 1.550 1.580 352,277 +0.10(+6.76%)
Aug 20, 2021 1.400 1.510 1.400 1.480 314,684 -0.01(-0.67%)
Aug 19, 2021 1.501 1.560 1.450 1.490 844,911 -0.10(-6.29%)
Aug 18, 2021 1.640 1.670 1.590 1.590 373,480 -0.05(-3.05%)
Aug 17, 2021 1.760 1.760 1.640 1.640 333,850 -0.03(-1.80%)
Aug 16, 2021 1.680 1.690 1.620 1.670 497,373 -0.03(-1.77%)
Aug 13, 2021 1.740 1.761 1.700 1.700 232,160 -0.05(-2.87%)
Aug 12, 2021 1.750 1.760 1.690 1.750 170,028 +0.00(+0.00%)
Aug 11, 2021 1.670 1.810 1.670 1.750 183,140 +0.00(+0.02%)
Aug 10, 2021 1.570 1.750 1.570 1.750 254,285 +0.14(+8.70%)
Aug 09, 2021 1.690 1.690 1.560 1.610 477,301 -0.05(-2.99%)
Aug 06, 2021 1.600 1.673 1.600 1.660 396,256 -0.01(-0.40%)
Aug 05, 2021 1.590 1.700 1.590 1.666 544,676 +0.04(+2.23%)
Aug 04, 2021 1.710 1.723 1.620 1.630 683,682 -0.14(-7.91%)
Aug 03, 2021 1.670 1.790 1.630 1.770 933,163 +0.02(+1.14%)
Aug 02, 2021 1.710 1.840 1.685 1.750 404,950 +0.03(+1.74%)
Jul 30, 2021 1.760 1.770 1.680 1.720 220,695 -0.01(-0.58%)
Jul 29, 2021 1.700 1.750 1.694 1.730 259,739 +0.04(+2.67%)
Jul 28, 2021 1.650 1.690 1.624 1.685 201,047 +0.03(+1.68%)
Jul 27, 2021 1.650 1.770 1.617 1.657 89,708 -0.04(-2.52%)
Jul 26, 2021 1.640 1.710 1.600 1.700 483,953 +0.05(+3.12%)
Jul 23, 2021 1.580 1.700 1.580 1.649 231,374 -0.02(-1.29%)
Jul 22, 2021 1.680 1.680 1.622 1.670 236,520 -0.01(-0.60%)
Jul 21, 2021 1.630 1.690 1.610 1.680 305,490 +0.11(+7.01%)
Jul 20, 2021 1.500 1.619 1.460 1.570 327,642 +0.06(+3.73%)
Jul 19, 2021 1.400 1.550 1.384 1.514 1,219,710 -0.14(-8.43%)
Jul 16, 2021 1.710 1.780 1.640 1.653 535,991 -0.10(-5.55%)
Jul 15, 2021 1.710 1.827 1.680 1.750 393,843 -0.08(-4.37%)
Jul 14, 2021 1.890 1.910 1.790 1.830 711,081 -0.06(-3.17%)
Jul 13, 2021 1.878 1.911 1.840 1.890 186,901 -0.01(-0.37%)
Jul 12, 2021 1.895 1.910 1.855 1.897 289,052 -0.05(-2.70%)
Jul 09, 2021 1.860 1.980 1.800 1.950 209,597 +0.09(+5.10%)
Jul 08, 2021 1.810 1.880 1.753 1.855 746,482 +0.00(+0.27%)
Jul 07, 2021 1.971 2.000 1.811 1.850 537,098 -0.09(-4.64%)
Jul 06, 2021 2.020 2.050 1.910 1.940 382,991 -0.04(-2.02%)
Jul 02, 2021 1.970 1.990 1.931 1.980 190,400 -0.02(-1.00%)
Jul 01, 2021 1.940 2.030 1.935 2.000 342,411 +0.06(+3.09%)
Jun 30, 2021 1.870 1.950 1.870 1.940 90,060 +0.05(+2.65%)
Jun 29, 2021 1.901 1.940 1.880 1.890 220,259 +0.00(+0.27%)
Jun 28, 2021 1.946 1.950 1.870 1.885 468,908 -0.08(-4.30%)
Jun 25, 2021 1.980 1.990 1.948 1.970 319,693 -0.01(-0.42%)
Jun 24, 2021 1.960 2.050 1.930 1.978 283,271 -0.02(-1.04%)
Jun 23, 2021 1.970 2.040 1.950 1.999 660,771 +0.07(+3.56%)
Jun 22, 2021 1.960 1.960 1.890 1.930 394,844 -0.03(-1.54%)
Jun 21, 2021 1.805 1.960 1.772 1.960 885,400 +0.20(+11.36%)
Jun 18, 2021 1.700 1.810 1.680 1.760 387,316 +0.05(+2.92%)
Jun 17, 2021 1.800 1.825 1.670 1.710 849,315 -0.12(-6.56%)
Jun 16, 2021 1.835 1.850 1.800 1.830 578,636 -0.01(-0.81%)
Jun 15, 2021 1.830 1.870 1.800 1.845 615,460 +0.02(+1.37%)
Jun 14, 2021 1.810 1.880 1.810 1.820 632,332 +0.01(+0.55%)
Jun 11, 2021 1.800 1.840 1.770 1.810 299,670 +0.03(+1.69%)
Jun 10, 2021 1.794 1.810 1.750 1.780 404,506 +0.02(+1.25%)
Jun 09, 2021 1.790 1.790 1.680 1.758 332,540 +0.04(+2.27%)
Jun 08, 2021 1.610 1.730 1.610 1.719 448,076 +0.01(+0.53%)
Jun 07, 2021 1.730 1.740 1.700 1.710 417,340 -0.01(-0.79%)
Jun 04, 2021 1.667 1.740 1.660 1.724 333,362 +0.04(+2.42%)
Jun 03, 2021 1.710 1.750 1.640 1.683 307,164 -0.03(-1.58%)
Jun 02, 2021 1.834 1.850 1.690 1.710 1,979,380 -0.09(-5.01%)
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.