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
)
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:
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 (%)
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%)
Apr 01, 2022
4.400
4.480
4.160
4.420
259,791
+0.06(+1.38%)
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
.