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 (%)
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%)
Jun 01, 2022 5.450 5.640 5.450 5.580 188,640 +0.06(+1.09%)
May 31, 2022 5.450 5.974 5.450 5.520 425,788 +0.11(+2.03%)
May 27, 2022 5.400 5.440 5.320 5.410 257,114 +0.00(+0.00%)
May 26, 2022 5.460 5.540 5.380 5.410 529,280 +0.03(+0.56%)
May 25, 2022 5.010 5.420 5.010 5.380 618,601 +0.29(+5.70%)
May 24, 2022 5.036 5.100 4.970 5.090 570,589 +0.02(+0.39%)
May 23, 2022 4.800 5.150 4.800 5.070 218,683 +0.10(+2.01%)
May 20, 2022 4.800 5.110 4.800 4.970 722,212 -0.04(-0.90%)
May 19, 2022 4.780 5.100 4.780 5.015 294,086 +0.09(+1.93%)
May 18, 2022 4.890 5.215 4.890 4.920 392,025 -0.21(-4.09%)
May 17, 2022 5.150 5.190 5.100 5.130 384,901 +0.03(+0.59%)
May 16, 2022 4.600 5.120 4.600 5.100 481,687 +0.30(+6.25%)
May 13, 2022 4.718 4.880 4.655 4.800 448,941 +0.26(+5.68%)
May 12, 2022 4.500 4.740 4.480 4.542 627,287 -0.20(-4.18%)
May 11, 2022 4.812 4.899 4.740 4.740 248,468 +0.05(+1.07%)
May 10, 2022 4.600 4.840 4.550 4.690 413,627 +0.04(+0.86%)
May 09, 2022 5.000 5.200 4.630 4.650 820,096 -0.50(-9.70%)
May 06, 2022 5.220 5.517 5.080 5.149 482,218 -0.06(-1.16%)
May 05, 2022 5.420 5.529 5.140 5.210 611,826 -0.20(-3.70%)
May 04, 2022 5.350 5.440 5.100 5.410 874,396 +0.12(+2.27%)
May 03, 2022 5.000 5.340 5.000 5.290 529,125 +0.31(+6.22%)
May 02, 2022 5.100 5.100 4.910 4.980 827,625 -0.15(-2.92%)
Apr 29, 2022 5.580 5.700 5.064 5.130 960,851 -0.42(-7.57%)
Apr 28, 2022 5.350 5.570 5.324 5.550 457,366 +0.22(+4.13%)
Apr 27, 2022 5.105 5.340 4.970 5.330 398,911 +0.29(+5.75%)
Apr 26, 2022 4.990 5.168 4.950 5.040 386,424 +0.10(+2.02%)
Apr 25, 2022 4.610 5.090 4.600 4.940 720,968 -0.19(-3.70%)
Apr 22, 2022 5.280 5.360 5.100 5.130 721,928 -0.21(-3.91%)
Apr 21, 2022 5.550 5.710 5.280 5.339 635,745 -0.17(-3.08%)
Apr 20, 2022 5.120 5.550 5.120 5.509 616,731 +0.25(+4.77%)
Apr 19, 2022 5.480 5.490 5.160 5.258 439,710 -0.07(-1.35%)
Apr 18, 2022 5.100 5.370 5.100 5.330 871,298 +0.28(+5.54%)
Apr 14, 2022 4.550 5.100 4.450 5.050 1,095,798 +0.40(+8.60%)
Apr 13, 2022 4.530 4.680 4.520 4.650 654,571 +0.12(+2.65%)
Apr 12, 2022 4.550 4.580 4.500 4.530 275,964 +0.10(+2.26%)
Apr 11, 2022 4.400 4.505 4.350 4.430 638,395 -0.08(-1.77%)
Apr 08, 2022 4.390 4.530 4.320 4.510 505,660 +0.16(+3.68%)
Apr 07, 2022 4.220 4.360 4.220 4.350 564,914 +0.13(+3.13%)
Apr 06, 2022 4.190 4.440 4.170 4.218 989,069 -0.17(-3.92%)
Apr 05, 2022 4.420 4.635 4.385 4.390 379,731 -0.17(-3.62%)
Apr 04, 2022 4.390 4.580 4.390 4.555 329,934 +0.13(+3.05%)
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.