Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Baytex Energy Corp
(OP:
BTEGF
)
N/A
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2021
1.200
1.230
1.170
1.196
965,600
-0.02(-1.81%)
Apr 29, 2021
1.180
1.240
1.150
1.218
1,514,503
+0.08(+6.90%)
Apr 28, 2021
0.9700
1.140
0.9700
1.140
930,978
+0.11(+10.67%)
Apr 27, 2021
1.010
1.040
0.9954
1.030
123,289
+0.02(+2.03%)
Apr 26, 2021
0.9950
1.020
0.9874
1.010
221,429
+0.00(+0.30%)
Apr 23, 2021
1.000
1.010
0.9700
1.006
79,200
+0.01(+0.65%)
Apr 22, 2021
1.110
1.110
0.9906
1.000
314,332
-0.02(-1.96%)
Apr 21, 2021
0.9800
1.026
0.9800
1.020
138,817
+0.02(+2.36%)
Apr 20, 2021
1.050
1.050
0.9900
0.9965
256,796
-0.05(-5.10%)
Apr 19, 2021
1.070
1.070
1.020
1.050
180,958
+0.02(+1.94%)
Apr 16, 2021
1.015
1.060
1.015
1.030
216,200
-0.02(-1.90%)
Apr 15, 2021
1.055
1.070
1.040
1.050
103,294
-0.02(-1.87%)
Apr 14, 2021
1.020
1.080
1.000
1.070
336,555
+0.06(+5.84%)
Apr 13, 2021
1.030
1.050
1.010
1.011
229,352
-0.02(-1.84%)
Apr 12, 2021
1.100
1.100
1.030
1.030
173,844
-0.01(-0.96%)
Apr 09, 2021
1.050
1.060
1.040
1.040
152,400
-0.01(-0.95%)
Apr 08, 2021
1.050
1.060
1.030
1.050
198,917
-0.03(-2.78%)
Apr 07, 2021
1.080
1.080
1.040
1.080
94,742
+0.00(+0.00%)
Apr 06, 2021
1.060
1.100
1.060
1.080
175,082
+0.03(+2.71%)
Apr 05, 2021
1.110
1.110
1.040
1.052
248,289
-0.04(-3.96%)
Apr 01, 2021
1.080
1.100
1.022
1.095
204,300
+0.06(+5.88%)
Mar 31, 2021
1.020
1.070
1.020
1.034
228,037
-0.02(-1.71%)
Mar 30, 2021
1.020
1.069
1.020
1.052
177,393
-0.00(-0.28%)
Mar 29, 2021
1.067
1.070
1.010
1.055
137,914
-0.01(-0.47%)
Mar 26, 2021
1.060
1.080
1.040
1.060
190,200
+0.01(+1.32%)
Mar 25, 2021
1.020
1.046
0.9800
1.046
370,000
-0.00(-0.36%)
Mar 24, 2021
1.040
1.080
1.040
1.050
1,043,793
+0.03(+2.65%)
Mar 23, 2021
1.050
1.060
1.005
1.023
1,123,948
-0.07(-6.16%)
Mar 22, 2021
1.150
1.150
1.070
1.090
508,202
-0.01(-0.58%)
Mar 19, 2021
1.060
1.110
1.015
1.096
489,400
+0.06(+5.39%)
Mar 18, 2021
1.130
1.140
1.040
1.040
957,399
-0.11(-9.71%)
Mar 17, 2021
1.110
1.160
1.090
1.152
382,329
+0.02(+1.96%)
Mar 16, 2021
1.120
1.160
1.090
1.130
1,014,554
-0.02(-1.74%)
Mar 15, 2021
1.195
1.206
1.130
1.150
865,308
-0.04(-3.36%)
Mar 12, 2021
1.200
1.200
1.165
1.190
241,100
+0.00(+0.00%)
Mar 11, 2021
1.190
1.200
1.170
1.190
855,706
+0.00(+0.01%)
Mar 10, 2021
1.150
1.190
1.080
1.190
485,969
+0.04(+3.47%)
Mar 09, 2021
1.170
1.180
1.130
1.150
642,828
+0.00(+0.00%)
Mar 08, 2021
1.190
1.210
1.120
1.150
770,573
-0.03(-2.42%)
Mar 05, 2021
1.125
1.200
1.070
1.179
1,587,500
+0.13(+12.24%)
Mar 04, 2021
1.010
1.090
1.000
1.050
719,468
+0.04(+3.96%)
Mar 03, 2021
0.9000
1.050
0.9000
1.010
249,851
-0.01(-0.63%)
Mar 02, 2021
1.000
1.050
1.000
1.016
797,996
+0.01(+0.63%)
Mar 01, 2021
1.020
1.040
0.9900
1.010
715,906
+0.03(+3.35%)
Feb 26, 2021
0.9471
1.000
0.9048
0.9773
1,308,200
+0.00(+0.14%)
Feb 25, 2021
1.100
1.116
0.9400
0.9759
1,420,180
-0.08(-7.93%)
Feb 24, 2021
0.9200
1.070
0.9009
1.060
1,966,055
+0.16(+18.41%)
Feb 23, 2021
0.9000
0.9009
0.8143
0.8952
574,848
+0.03(+3.59%)
Feb 22, 2021
0.7692
0.8645
0.7692
0.8642
873,047
+0.09(+11.08%)
Feb 19, 2021
0.7683
0.7861
0.7683
0.7780
804,400
-0.00(-0.49%)
Feb 18, 2021
0.8100
0.8283
0.7769
0.7818
1,082,096
-0.02(-3.07%)
Feb 17, 2021
0.7950
0.8118
0.7700
0.8066
419,627
+0.02(+2.10%)
Feb 16, 2021
0.8555
0.8555
0.7873
0.7900
670,997
+0.00(+0.27%)
Feb 12, 2021
0.8310
0.8310
0.7562
0.7879
624,600
+0.01(+1.01%)
Feb 11, 2021
0.8500
0.8500
0.7753
0.7800
768,222
-0.05(-5.71%)
Feb 10, 2021
0.8320
0.8555
0.7900
0.8272
548,324
+0.02(+2.12%)
Feb 09, 2021
0.7707
0.8273
0.7608
0.8100
1,212,284
+0.02(+3.15%)
Feb 08, 2021
0.7524
0.7932
0.7320
0.7853
912,086
+0.06(+7.72%)
Feb 05, 2021
0.7550
0.7550
0.7000
0.7290
707,000
+0.03(+4.14%)
Feb 04, 2021
0.6470
0.7000
0.6400
0.7000
693,730
+0.02(+3.46%)
Feb 03, 2021
0.6600
0.6884
0.6300
0.6766
652,402
+0.03(+4.09%)
Feb 02, 2021
0.6170
0.6578
0.6170
0.6500
444,093
+0.02(+3.17%)
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
.