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 (%)
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
.