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%)
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.