Baytex Energy Corp. (BTE) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.65

north_east

$0.01 (0.38%)

Day's range

$2.63

$2.73

5 DAY PERFORMANCE

+30.54%

1 MONTH PERFORMANCE

+7.72%

3 MONTH PERFORMANCE

+4.74%

6 MONTH PERFORMANCE

-13.40%

YEAR-TO-DATE PERFORMANCE

+2.71%

1 YEAR PERFORMANCE

-16.67%

Baytex Energy Corp. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
03/12/2025	$2.08	$2.13 (2.4%)	$2.15	$2.04	42.66 M	$1.70 B
03/11/2025	$1.97	$2.03 (3.05%)	$2.04	$1.96	50.08 M	$1.63 B
03/10/2025	$2.01	$1.95 (-2.99%)	$2.03	$1.92	55.79 M	$1.57 B
03/07/2025	$2.00	$2.03 (1.5%)	$2.08	$1.99	57.91 M	$1.63 B
03/06/2025	$1.96	$1.97 (0.51%)	$2.01	$1.91	69.22 M	$1.59 B
03/05/2025	$2.03	$1.98 (-2.46%)	$2.04	$1.90	40.62 M	$1.59 B
03/04/2025	$2.00	$2.07 (3.5%)	$2.11	$1.96	40.65 M	$1.67 B
03/03/2025	$2.26	$2.08 (-7.96%)	$2.30	$2.01	77.31 M	$1.68 B
02/28/2025	$2.23	$2.26 (1.35%)	$2.29	$2.19	40.01 M	$1.82 B
02/27/2025	$2.26	$2.27 (0.44%)	$2.29	$2.21	32.93 M	$1.83 B
02/26/2025	$2.23	$2.22 (-0.45%)	$2.25	$2.19	31.61 M	$1.79 B
02/25/2025	$2.37	$2.23 (-5.91%)	$2.37	$2.22	33.56 M	$1.80 B
02/24/2025	$2.44	$2.37 (-2.87%)	$2.45	$2.36	31.67 M	$1.91 B
02/21/2025	$2.55	$2.43 (-4.71%)	$2.55	$2.40	27.86 M	$1.96 B
02/20/2025	$2.56	$2.57 (0.39%)	$2.57	$2.51	27.05 M	$2.07 B
02/19/2025	$2.57	$2.54 (-1.17%)	$2.60	$2.51	30.45 M	$2.05 B
02/18/2025	$2.47	$2.53 (2.43%)	$2.54	$2.44	21.15 M	$2.04 B
02/14/2025	$2.50	$2.45 (-2%)	$2.52	$2.43	30.11 M	$1.97 B
02/13/2025	$2.45	$2.47 (0.82%)	$2.50	$2.43	34.60 M	$1.99 B
02/12/2025	$2.57	$2.46 (-4.28%)	$2.58	$2.45	24.46 M	$1.98 B
02/11/2025	$2.60	$2.58 (-0.77%)	$2.63	$2.56	40.77 M	$2.08 B
02/10/2025	$2.48	$2.56 (3.23%)	$2.58	$2.47	15.23 M	$2.06 B
02/07/2025	$2.38	$2.44 (2.52%)	$2.47	$2.37	30.78 M	$1.96 B
02/06/2025	$2.47	$2.36 (-4.45%)	$2.48	$2.34	22.97 M	$1.90 B
02/05/2025	$2.48	$2.44 (-1.61%)	$2.50	$2.42	33.93 M	$1.96 B
02/04/2025	$2.35	$2.47 (5.11%)	$2.48	$2.33	27.73 M	$1.99 B
02/03/2025	$2.33	$2.35 (0.86%)	$2.40	$2.25	58.82 M	$1.89 B
01/31/2025	$2.50	$2.40 (-4%)	$2.51	$2.40	36.54 M	$1.93 B
01/30/2025	$2.54	$2.50 (-1.57%)	$2.54	$2.46	44.10 M	$2.01 B
01/29/2025	$2.45	$2.50 (2.04%)	$2.51	$2.41	35.15 M	$2.01 B
01/28/2025	$2.50	$2.46 (-1.6%)	$2.51	$2.43	37.41 M	$1.98 B
01/27/2025	$2.53	$2.48 (-1.98%)	$2.54	$2.42	37.44 M	$2.00 B
01/24/2025	$2.57	$2.53 (-1.56%)	$2.59	$2.51	26.69 M	$2.04 B
01/23/2025	$2.63	$2.56 (-2.66%)	$2.68	$2.55	32.60 M	$2.06 B
01/22/2025	$2.62	$2.61 (-0.38%)	$2.66	$2.59	19.94 M	$2.10 B
01/21/2025	$2.63	$2.63 (0%)	$2.67	$2.56	37.13 M	$2.12 B
01/17/2025	$2.64	$2.64 (0%)	$2.67	$2.61	18.60 M	$2.13 B
01/16/2025	$2.70	$2.64 (-2.22%)	$2.78	$2.64	28.83 M	$2.13 B
01/15/2025	$2.74	$2.75 (0.36%)	$2.77	$2.69	21.71 M	$2.21 B
01/14/2025	$2.68	$2.70 (0.75%)	$2.74	$2.59	27.91 M	$2.17 B
01/13/2025	$2.75	$2.72 (-1.09%)	$2.82	$2.70	32.34 M	$2.19 B
01/10/2025	$2.73	$2.73 (0%)	$2.78	$2.68	23.54 M	$2.20 B
01/08/2025	$2.66	$2.68 (0.75%)	$2.68	$2.63	18.97 M	$2.16 B
01/07/2025	$2.67	$2.69 (0.75%)	$2.71	$2.65	16.24 M	$2.17 B
01/06/2025	$2.67	$2.65 (-0.75%)	$2.73	$2.63	12.44 M	$2.13 B
01/03/2025	$2.69	$2.64 (-1.86%)	$2.69	$2.60	12.70 M	$2.13 B
01/02/2025	$2.61	$2.65 (1.53%)	$2.69	$2.61	20.63 M	$2.13 B
12/31/2024	$2.46	$2.58 (4.88%)	$2.59	$2.46	18.11 M	$2.08 B
12/30/2024	$2.45	$2.46 (0.41%)	$2.50	$2.40	17.35 M	$1.98 B
12/27/2024	$2.40	$2.42 (0.83%)	$2.45	$2.38	10.78 M	$1.95 B
12/26/2024	$2.41	$2.40 (-0.41%)	$2.43	$2.38	4.03 M	$1.93 B
12/24/2024	$2.39	$2.41 (0.84%)	$2.44	$2.37	8.55 M	$1.94 B
12/23/2024	$2.28	$2.38 (4.39%)	$2.38	$2.25	16.44 M	$1.92 B
12/20/2024	$2.20	$2.29 (4.09%)	$2.31	$2.19	15.17 M	$1.84 B
12/19/2024	$2.29	$2.23 (-2.62%)	$2.32	$2.22	12.11 M	$1.80 B
12/18/2024	$2.35	$2.26 (-3.83%)	$2.38	$2.25	14.80 M	$1.82 B
12/17/2024	$2.33	$2.34 (0.43%)	$2.36	$2.26	11.20 M	$1.88 B
12/16/2024	$2.47	$2.37 (-4.05%)	$2.49	$2.37	9.62 M	$1.91 B
12/13/2024	$2.52	$2.50 (-0.79%)	$2.53	$2.48	6.84 M	$2.01 B
12/12/2024	$2.60	$2.53 (-2.69%)	$2.60	$2.51	7.18 M	$2.04 B