Skip to main content

Baytex Energy Corp (OP: BTEGF )

5.120 +0.090 (+1.79%)
Streaming Delayed Price Updated: 1:15 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2022 4.810 4.960 4.810 4.925 196,298 +0.06(+1.13%)
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.