Baytex Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	2.77	2.90	2.74	2.88	2.88	5.49%	3,076,611
Jun 16, 2025	2.82	2.82	2.72	2.73	2.73	-3.53%	6,195,947
Jun 13, 2025	2.96	2.98	2.78	2.83	2.83	4.04%	13,910,600
Jun 12, 2025	2.71	2.73	2.66	2.72	2.70	-1.81%	5,374,427
Jun 11, 2025	2.74	2.81	2.65	2.77	2.75	4.14%	11,346,100
Jun 10, 2025	2.53	2.73	2.52	2.66	2.64	6.40%	9,665,800
Jun 9, 2025	2.47	2.52	2.43	2.50	2.48	2.46%	4,977,903
Jun 6, 2025	2.36	2.48	2.35	2.44	2.42	4.27%	5,598,800
Jun 5, 2025	2.39	2.39	2.32	2.34	2.32	-	4,247,500
Jun 4, 2025	2.42	2.47	2.32	2.34	2.32	-3.31%	6,107,900
Jun 3, 2025	2.32	2.46	2.27	2.42	2.40	4.31%	6,694,549
Jun 2, 2025	2.30	2.36	2.26	2.32	2.30	4.04%	7,180,400
May 30, 2025	2.31	2.31	2.21	2.23	2.21	-4.29%	6,823,317
May 29, 2025	2.31	2.36	2.29	2.33	2.31	1.75%	4,432,700
May 28, 2025	2.32	2.36	2.27	2.29	2.27	0.44%	7,200,600
May 27, 2025	2.28	2.28	2.22	2.28	2.26	-	3,230,000
May 26, 2025	2.26	2.28	2.25	2.28	2.26	0.44%	1,113,500
May 23, 2025	2.20	2.27	2.18	2.27	2.25	1.34%	4,999,433
May 22, 2025	2.26	2.26	2.18	2.24	2.22	-1.75%	3,486,200
May 21, 2025	2.29	2.32	2.26	2.28	2.26	-0.87%	4,285,200
May 20, 2025	2.36	2.37	2.29	2.30	2.28	-3.77%	5,224,300
May 16, 2025	2.39	2.41	2.31	2.39	2.37	2.58%	6,270,945
May 15, 2025	2.44	2.47	2.29	2.33	2.31	-8.27%	9,234,300
May 14, 2025	2.65	2.65	2.53	2.54	2.52	-5.58%	6,888,000
May 13, 2025	2.53	2.70	2.45	2.69	2.67	8.91%	7,789,800
May 12, 2025	2.42	2.53	2.42	2.47	2.45	7.86%	8,938,300
May 9, 2025	2.25	2.29	2.22	2.29	2.27	3.62%	4,626,000
May 8, 2025	2.10	2.23	2.08	2.21	2.19	6.76%	6,310,900
May 7, 2025	2.12	2.12	2.01	2.07	2.05	-0.96%	4,927,800
May 6, 2025	2.19	2.19	2.00	2.09	2.07	-1.42%	11,574,800
May 5, 2025	2.20	2.25	2.11	2.12	2.10	-6.61%	5,496,415
May 2, 2025	2.26	2.33	2.21	2.27	2.25	0.44%	4,764,912
May 1, 2025	2.11	2.29	2.11	2.26	2.24	6.10%	5,297,100
Apr 30, 2025	2.16	2.17	2.10	2.13	2.11	-4.05%	5,620,900
Apr 29, 2025	2.26	2.27	2.20	2.22	2.20	-3.06%	3,476,437
Apr 28, 2025	2.26	2.31	2.26	2.29	2.27	-	4,074,106
Apr 25, 2025	2.26	2.32	2.24	2.29	2.27	0.44%	5,317,642
Apr 24, 2025	2.28	2.33	2.25	2.28	2.26	-	3,534,907
Apr 23, 2025	2.39	2.41	2.25	2.28	2.26	-2.56%	7,479,911
Apr 22, 2025	2.35	2.39	2.33	2.34	2.32	0.43%	2,918,900
Apr 21, 2025	2.38	2.38	2.28	2.33	2.31	-3.72%	2,450,520
Apr 17, 2025	2.36	2.46	2.35	2.42	2.40	4.76%	4,536,700
Apr 16, 2025	2.22	2.37	2.22	2.31	2.29	3.12%	6,093,500
Apr 15, 2025	2.26	2.31	2.22	2.24	2.22	-0.88%	3,857,416
Apr 14, 2025	2.34	2.35	2.20	2.26	2.24	-	6,035,649
Apr 11, 2025	2.22	2.29	2.15	2.26	2.24	2.26%	7,056,912
Apr 10, 2025	2.40	2.40	2.16	2.21	2.19	-12.99%	10,479,806
Apr 9, 2025	1.91	2.58	1.91	2.54	2.52	22.12%	14,022,300
Apr 8, 2025	2.54	2.54	2.06	2.08	2.06	-10.73%	9,205,032
Apr 7, 2025	2.12	2.44	2.12	2.33	2.31	0.43%	9,499,116