Baytex Energy Corp. (TSX:BTE)
Canada
· Delayed Price · Currency is CAD 3.110
-0.120 (-3.72%)
Mar 28, 2025, 4:00 PM EST
Baytex Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.19 | 3.23 | 3.10 | 3.11 | 3.11 | -3.72% | 2,726,455 |
| Mar 27, 2025 | 3.20 | 3.24 | 3.14 | 3.23 | 3.23 | - | 2,850,018 |
| Mar 26, 2025 | 3.30 | 3.36 | 3.21 | 3.23 | 3.23 | -1.52% | 3,826,146 |
| Mar 25, 2025 | 3.21 | 3.29 | 3.21 | 3.28 | 3.28 | 2.82% | 3,263,431 |
| Mar 24, 2025 | 3.15 | 3.21 | 3.15 | 3.19 | 3.19 | 1.59% | 3,458,840 |
| Mar 21, 2025 | 3.13 | 3.16 | 3.07 | 3.14 | 3.14 | -0.32% | 4,965,006 |
| Mar 20, 2025 | 3.14 | 3.17 | 3.11 | 3.15 | 3.15 | -0.32% | 2,808,716 |
| Mar 19, 2025 | 3.01 | 3.17 | 3.01 | 3.16 | 3.16 | 4.29% | 5,054,938 |
| Mar 18, 2025 | 3.05 | 3.06 | 2.95 | 3.03 | 3.03 | -0.66% | 4,228,734 |
| Mar 17, 2025 | 3.12 | 3.18 | 3.04 | 3.05 | 3.05 | -1.29% | 4,092,000 |
| Mar 14, 2025 | 3.01 | 3.09 | 2.95 | 3.09 | 3.09 | 3.69% | 3,814,315 |
| Mar 13, 2025 | 3.09 | 3.11 | 2.96 | 2.98 | 2.96 | -3.25% | 5,166,405 |
| Mar 12, 2025 | 3.00 | 3.09 | 2.94 | 3.08 | 3.06 | 5.12% | 5,260,300 |
| Mar 11, 2025 | 2.85 | 2.93 | 2.83 | 2.93 | 2.91 | 3.17% | 4,443,900 |
| Mar 10, 2025 | 2.90 | 2.93 | 2.78 | 2.84 | 2.82 | -2.74% | 9,535,431 |
| Mar 7, 2025 | 2.87 | 2.97 | 2.85 | 2.92 | 2.90 | 3.55% | 5,405,502 |
| Mar 6, 2025 | 2.85 | 2.87 | 2.75 | 2.82 | 2.80 | -1.05% | 6,643,337 |
| Mar 5, 2025 | 2.90 | 2.92 | 2.74 | 2.85 | 2.83 | -4.68% | 9,701,821 |
| Mar 4, 2025 | 2.85 | 3.05 | 2.83 | 2.99 | 2.97 | -0.33% | 6,993,800 |
| Mar 3, 2025 | 3.28 | 3.31 | 2.91 | 3.00 | 2.98 | -8.54% | 9,994,700 |
| Feb 28, 2025 | 3.22 | 3.30 | 3.16 | 3.28 | 3.26 | - | 4,282,500 |
| Feb 27, 2025 | 3.21 | 3.30 | 3.20 | 3.28 | 3.26 | 3.14% | 4,166,433 |
| Feb 26, 2025 | 3.18 | 3.22 | 3.14 | 3.18 | 3.16 | - | 3,397,000 |
| Feb 25, 2025 | 3.34 | 3.35 | 3.18 | 3.18 | 3.16 | -5.92% | 5,649,700 |
| Feb 24, 2025 | 3.44 | 3.46 | 3.37 | 3.38 | 3.35 | -2.03% | 5,084,035 |
| Feb 21, 2025 | 3.61 | 3.62 | 3.42 | 3.45 | 3.42 | -5.22% | 4,200,748 |
| Feb 20, 2025 | 3.62 | 3.65 | 3.56 | 3.64 | 3.61 | 0.55% | 2,381,200 |
| Feb 19, 2025 | 3.60 | 3.68 | 3.58 | 3.62 | 3.59 | 1.12% | 2,312,500 |
| Feb 18, 2025 | 3.52 | 3.60 | 3.47 | 3.58 | 3.55 | 2.58% | 3,121,935 |
| Feb 14, 2025 | 3.51 | 3.56 | 3.45 | 3.49 | 3.46 | -0.57% | 3,345,500 |
| Feb 13, 2025 | 3.50 | 3.54 | 3.48 | 3.51 | 3.48 | -0.57% | 2,802,700 |
| Feb 12, 2025 | 3.65 | 3.69 | 3.51 | 3.53 | 3.50 | -4.34% | 4,099,945 |
| Feb 11, 2025 | 3.70 | 3.75 | 3.66 | 3.69 | 3.66 | 0.54% | 3,060,300 |
| Feb 10, 2025 | 3.52 | 3.68 | 3.50 | 3.67 | 3.64 | 5.46% | 6,849,247 |
| Feb 7, 2025 | 3.42 | 3.52 | 3.40 | 3.48 | 3.45 | 2.35% | 3,452,100 |
| Feb 6, 2025 | 3.52 | 3.54 | 3.36 | 3.40 | 3.37 | -2.86% | 2,712,700 |
| Feb 5, 2025 | 3.54 | 3.55 | 3.47 | 3.50 | 3.47 | -1.13% | 2,379,000 |
| Feb 4, 2025 | 3.42 | 3.54 | 3.36 | 3.54 | 3.51 | 4.12% | 3,452,200 |
| Feb 3, 2025 | 3.25 | 3.48 | 3.25 | 3.40 | 3.37 | -2.58% | 3,918,046 |
| Jan 31, 2025 | 3.63 | 3.64 | 3.49 | 3.49 | 3.46 | -3.86% | 3,491,300 |
| Jan 30, 2025 | 3.61 | 3.65 | 3.57 | 3.63 | 3.60 | 1.11% | 3,477,500 |
| Jan 29, 2025 | 3.49 | 3.62 | 3.49 | 3.59 | 3.56 | 1.99% | 4,104,011 |
| Jan 28, 2025 | 3.59 | 3.60 | 3.51 | 3.52 | 3.49 | -0.85% | 2,885,000 |
| Jan 27, 2025 | 3.59 | 3.64 | 3.50 | 3.55 | 3.52 | -2.74% | 4,138,300 |
| Jan 24, 2025 | 3.67 | 3.70 | 3.60 | 3.65 | 3.62 | -0.82% | 2,897,900 |
| Jan 23, 2025 | 3.75 | 3.85 | 3.66 | 3.68 | 3.65 | -1.87% | 3,434,334 |
| Jan 22, 2025 | 3.75 | 3.82 | 3.72 | 3.75 | 3.72 | - | 4,288,200 |
| Jan 21, 2025 | 3.81 | 3.83 | 3.69 | 3.75 | 3.72 | -3.85% | 4,440,800 |
| Jan 20, 2025 | 3.78 | 3.90 | 3.78 | 3.90 | 3.87 | 2.09% | 2,877,023 |
| Jan 17, 2025 | 3.80 | 3.85 | 3.78 | 3.82 | 3.79 | 0.26% | 2,627,600 |