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, 2022
5.081
5.330
5.060
5.190
752,106
-0.06(-1.10%)
Aug 30, 2022
5.431
5.431
5.180
5.247
805,779
-0.31(-5.62%)
Aug 29, 2022
5.240
5.660
5.240
5.560
549,146
+0.24(+4.51%)
Aug 26, 2022
5.450
5.480
5.310
5.320
308,655
-0.13(-2.39%)
Aug 25, 2022
5.430
5.560
5.430
5.450
368,882
+0.02(+0.37%)
Aug 24, 2022
5.320
5.440
5.260
5.430
241,313
+0.10(+1.97%)
Aug 23, 2022
5.250
5.440
5.178
5.325
641,995
+0.29(+5.65%)
Aug 22, 2022
4.880
5.070
4.780
5.040
429,963
+0.04(+0.80%)
Aug 19, 2022
5.190
5.190
5.000
5.000
136,581
-0.18(-3.44%)
Aug 18, 2022
4.890
5.210
4.890
5.178
436,517
+0.22(+4.40%)
Aug 17, 2022
4.770
5.020
4.763
4.960
377,889
+0.14(+2.90%)
Aug 16, 2022
5.100
5.200
4.776
4.820
567,817
-0.19(-3.79%)
Aug 15, 2022
4.970
5.060
4.700
5.010
488,565
-0.12(-2.34%)
Aug 12, 2022
4.951
5.226
4.920
5.130
328,703
+0.10(+1.99%)
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
.