Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 5.014 5.240 5.014 5.105 283,371 +0.03(+0.49%)
Nov 29, 2022 4.980 5.260 4.900 5.080 653,938 +0.10(+2.01%)
Nov 28, 2022 5.025 5.080 4.850 4.980 528,480 -0.11(-2.16%)
Nov 25, 2022 4.810 5.122 4.810 5.090 60,877 +0.03(+0.59%)
Nov 23, 2022 4.770 5.110 4.770 5.060 145,651 -0.11(-2.13%)
Nov 22, 2022 5.145 5.180 5.050 5.170 505,240 +0.16(+3.19%)
Nov 21, 2022 5.050 5.050 4.770 5.010 434,795 -0.10(-1.96%)
Nov 18, 2022 4.800 5.130 4.800 5.110 393,510 -0.05(-0.97%)
Nov 17, 2022 5.150 5.163 5.005 5.160 300,929 -0.15(-2.82%)
Nov 16, 2022 5.330 5.510 5.270 5.310 598,037 -0.22(-3.98%)
Nov 15, 2022 5.409 5.570 5.360 5.530 269,962 +0.12(+2.22%)
Nov 14, 2022 5.530 5.530 5.354 5.410 812,490 -0.17(-3.05%)
Nov 11, 2022 5.260 5.680 5.260 5.580 510,962 +0.16(+2.95%)
Nov 10, 2022 5.370 5.485 5.100 5.420 434,459 +0.25(+4.84%)
Nov 09, 2022 5.220 5.480 5.120 5.170 372,412 -0.37(-6.68%)
Nov 08, 2022 5.460 5.604 5.460 5.540 301,086 +0.01(+0.18%)
Nov 07, 2022 5.600 5.690 5.480 5.530 545,729 -0.07(-1.25%)
Nov 04, 2022 5.700 6.020 5.500 5.600 924,771 -0.06(-1.06%)
Nov 03, 2022 5.246 5.690 4.980 5.660 178,295 +0.23(+4.23%)
Nov 02, 2022 5.550 5.594 5.380 5.430 159,102 -0.10(-1.88%)
Nov 01, 2022 5.500 5.650 5.380 5.534 136,859 +0.11(+2.01%)
Oct 31, 2022 5.230 5.450 5.150 5.425 177,413 +0.18(+3.39%)
Oct 28, 2022 5.480 5.480 5.120 5.247 146,452 -0.07(-1.37%)
Oct 27, 2022 5.290 5.480 5.274 5.320 239,619 +0.03(+0.57%)
Oct 26, 2022 5.070 5.340 5.070 5.290 335,433 +0.21(+4.03%)
Oct 25, 2022 4.900 5.200 4.900 5.085 301,848 +0.07(+1.40%)
Oct 24, 2022 4.920 5.070 4.840 5.015 575,675 +0.09(+1.93%)
Oct 21, 2022 4.790 4.930 4.680 4.920 320,962 +0.16(+3.25%)
Oct 20, 2022 4.770 4.960 4.730 4.765 172,912 +0.07(+1.50%)
Oct 19, 2022 4.605 4.750 4.550 4.694 321,271 +0.11(+2.50%)
Oct 18, 2022 4.700 4.710 4.450 4.580 169,073 -0.05(-1.08%)
Oct 17, 2022 4.530 4.810 4.530 4.630 391,457 -0.01(-0.22%)
Oct 14, 2022 4.750 4.840 4.590 4.640 152,336 -0.21(-4.33%)
Oct 13, 2022 4.725 4.930 4.536 4.850 383,404 +0.12(+2.65%)
Oct 12, 2022 4.800 4.800 4.555 4.725 346,773 -0.09(-1.77%)
Oct 11, 2022 5.100 5.100 4.810 4.810 489,155 -0.29(-5.68%)
Oct 10, 2022 5.050 5.300 5.050 5.100 144,594 -0.17(-3.29%)
Oct 07, 2022 5.150 5.340 5.150 5.274 271,385 +0.12(+2.40%)
Oct 06, 2022 5.069 5.200 4.980 5.150 190,950 +0.08(+1.58%)
Oct 05, 2022 4.980 5.101 4.820 5.070 245,972 +0.09(+1.81%)
Oct 04, 2022 4.845 4.987 4.740 4.980 329,790 +0.35(+7.56%)
Oct 03, 2022 4.285 4.650 4.285 4.630 388,525 +0.41(+9.59%)
Sep 30, 2022 4.227 4.350 4.140 4.225 161,817 -0.08(-1.74%)
Sep 29, 2022 4.250 4.300 4.109 4.300 484,043 -0.06(-1.38%)
Sep 28, 2022 3.900 4.360 3.900 4.360 624,439 +0.28(+6.86%)
Sep 27, 2022 3.900 4.165 3.900 4.080 524,061 +0.18(+4.62%)
Sep 26, 2022 4.230 4.280 3.880 3.900 890,245 -0.40(-9.20%)
Sep 23, 2022 4.530 4.635 4.270 4.295 964,691 -0.50(-10.52%)
Sep 22, 2022 4.920 5.170 4.800 4.800 371,062 -0.19(-3.81%)
Sep 21, 2022 5.070 5.160 4.950 4.990 305,158 -0.04(-0.80%)
Sep 20, 2022 4.970 5.054 4.930 5.030 159,528 -0.04(-0.79%)
Sep 19, 2022 4.700 5.120 4.700 5.070 334,158 +0.13(+2.63%)
Sep 16, 2022 4.901 4.980 4.748 4.940 515,829 -0.02(-0.40%)
Sep 15, 2022 5.008 5.280 4.940 4.960 296,878 -0.19(-3.69%)
Sep 14, 2022 4.950 5.170 4.950 5.150 449,664 +0.26(+5.32%)
Sep 13, 2022 4.570 5.030 4.570 4.890 625,551 -0.06(-1.21%)
Sep 12, 2022 4.990 5.060 4.927 4.950 351,393 +0.09(+1.85%)
Sep 09, 2022 4.750 4.900 4.720 4.860 779,903 +0.21(+4.52%)
Sep 08, 2022 4.710 4.735 4.594 4.650 367,371 -0.01(-0.21%)
Sep 07, 2022 4.900 5.020 4.580 4.660 502,392 -0.32(-6.43%)
Sep 06, 2022 4.970 5.170 4.960 4.980 259,936 -0.08(-1.58%)
Sep 02, 2022 5.200 5.200 4.980 5.060 359,215 +0.09(+1.81%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.