Baytex Energy Corp. (TSX:BTE)
Canada
· Delayed Price · Currency is CAD 3.450
-0.190 (-5.22%)
Feb 21, 2025, 4:00 PM EST
Baytex Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 3.61 | 3.62 | 3.42 | 3.45 | 3.45 | -5.22% | 4,199,739 |
| Feb 20, 2025 | 3.62 | 3.65 | 3.56 | 3.64 | 3.64 | 0.55% | 2,381,894 |
| Feb 19, 2025 | 3.60 | 3.68 | 3.58 | 3.62 | 3.62 | 1.12% | 2,312,500 |
| Feb 18, 2025 | 3.52 | 3.60 | 3.47 | 3.58 | 3.58 | 2.58% | 3,121,935 |
| Feb 14, 2025 | 3.51 | 3.56 | 3.45 | 3.49 | 3.49 | -0.57% | 3,345,500 |
| Feb 13, 2025 | 3.50 | 3.54 | 3.48 | 3.51 | 3.51 | -0.57% | 2,802,700 |
| Feb 12, 2025 | 3.65 | 3.69 | 3.51 | 3.53 | 3.53 | -4.34% | 4,099,945 |
| Feb 11, 2025 | 3.70 | 3.75 | 3.66 | 3.69 | 3.69 | 0.54% | 3,060,300 |
| Feb 10, 2025 | 3.52 | 3.68 | 3.50 | 3.67 | 3.67 | 5.46% | 6,849,247 |
| Feb 7, 2025 | 3.42 | 3.52 | 3.40 | 3.48 | 3.48 | 2.35% | 3,452,100 |
| Feb 6, 2025 | 3.52 | 3.54 | 3.36 | 3.40 | 3.40 | -2.86% | 2,712,700 |
| Feb 5, 2025 | 3.54 | 3.55 | 3.47 | 3.50 | 3.50 | -1.13% | 2,379,000 |
| Feb 4, 2025 | 3.42 | 3.54 | 3.36 | 3.54 | 3.54 | 4.12% | 3,452,200 |
| Feb 3, 2025 | 3.25 | 3.48 | 3.25 | 3.40 | 3.40 | -2.58% | 3,918,046 |
| Jan 31, 2025 | 3.63 | 3.64 | 3.49 | 3.49 | 3.49 | -3.86% | 3,491,300 |
| Jan 30, 2025 | 3.61 | 3.65 | 3.57 | 3.63 | 3.63 | 1.11% | 3,477,500 |
| Jan 29, 2025 | 3.49 | 3.62 | 3.49 | 3.59 | 3.59 | 1.99% | 4,104,011 |
| Jan 28, 2025 | 3.59 | 3.60 | 3.51 | 3.52 | 3.52 | -0.85% | 2,885,000 |
| Jan 27, 2025 | 3.59 | 3.64 | 3.50 | 3.55 | 3.55 | -2.74% | 4,138,300 |
| Jan 24, 2025 | 3.67 | 3.70 | 3.60 | 3.65 | 3.65 | -0.82% | 2,897,900 |
| Jan 23, 2025 | 3.75 | 3.85 | 3.66 | 3.68 | 3.68 | -1.87% | 3,434,334 |
| Jan 22, 2025 | 3.75 | 3.82 | 3.72 | 3.75 | 3.75 | - | 4,288,200 |
| Jan 21, 2025 | 3.81 | 3.83 | 3.69 | 3.75 | 3.75 | -3.85% | 4,440,800 |
| Jan 20, 2025 | 3.78 | 3.90 | 3.78 | 3.90 | 3.90 | 2.09% | 2,877,023 |
| Jan 17, 2025 | 3.80 | 3.85 | 3.78 | 3.82 | 3.82 | 0.26% | 2,627,600 |
| Jan 16, 2025 | 3.89 | 3.98 | 3.81 | 3.81 | 3.81 | -3.05% | 3,673,200 |
| Jan 15, 2025 | 3.90 | 3.96 | 3.86 | 3.93 | 3.93 | 1.81% | 3,359,745 |
| Jan 14, 2025 | 3.84 | 3.94 | 3.83 | 3.86 | 3.86 | -1.03% | 3,516,230 |
| Jan 13, 2025 | 3.99 | 4.06 | 3.89 | 3.90 | 3.90 | -0.51% | 8,081,600 |
| Jan 10, 2025 | 3.92 | 4.00 | 3.87 | 3.92 | 3.92 | 2.08% | 8,981,000 |
| Jan 9, 2025 | 3.82 | 3.85 | 3.82 | 3.84 | 3.84 | -0.26% | 1,309,728 |
| Jan 8, 2025 | 3.85 | 3.86 | 3.79 | 3.85 | 3.85 | 0.26% | 3,543,632 |
| Jan 7, 2025 | 3.82 | 3.88 | 3.80 | 3.84 | 3.84 | 1.32% | 4,648,835 |
| Jan 6, 2025 | 3.84 | 3.91 | 3.76 | 3.79 | 3.79 | -0.52% | 5,772,846 |
| Jan 3, 2025 | 3.82 | 3.88 | 3.77 | 3.81 | 3.81 | - | 3,513,800 |
| Jan 2, 2025 | 3.79 | 3.87 | 3.77 | 3.81 | 3.81 | 2.97% | 4,984,130 |
| Dec 31, 2024 | 3.55 | 3.72 | 3.54 | 3.70 | 3.70 | 5.11% | 3,325,206 |
| Dec 30, 2024 | 3.49 | 3.58 | 3.46 | 3.52 | 3.52 | 1.15% | 4,586,700 |
| Dec 27, 2024 | 3.48 | 3.53 | 3.42 | 3.48 | 3.48 | - | 3,598,139 |
| Dec 24, 2024 | 3.45 | 3.50 | 3.41 | 3.48 | 3.48 | 1.75% | 1,595,312 |
| Dec 23, 2024 | 3.29 | 3.43 | 3.25 | 3.42 | 3.42 | 4.27% | 6,077,000 |
| Dec 20, 2024 | 3.16 | 3.31 | 3.15 | 3.28 | 3.28 | 1.86% | 5,422,700 |
| Dec 19, 2024 | 3.28 | 3.33 | 3.19 | 3.22 | 3.22 | -1.53% | 4,121,140 |
| Dec 18, 2024 | 3.39 | 3.40 | 3.25 | 3.27 | 3.27 | -2.97% | 6,017,103 |
| Dec 17, 2024 | 3.32 | 3.38 | 3.24 | 3.37 | 3.37 | -0.59% | 6,708,800 |
| Dec 16, 2024 | 3.52 | 3.52 | 3.37 | 3.39 | 3.39 | -5.04% | 6,599,707 |
| Dec 13, 2024 | 3.60 | 3.60 | 3.53 | 3.57 | 3.57 | -0.83% | 2,450,518 |
| Dec 12, 2024 | 3.66 | 3.67 | 3.56 | 3.60 | 3.58 | -2.17% | 4,386,500 |
| Dec 11, 2024 | 3.60 | 3.68 | 3.55 | 3.68 | 3.66 | 3.37% | 4,690,000 |
| Dec 10, 2024 | 3.62 | 3.64 | 3.56 | 3.56 | 3.54 | -1.66% | 5,036,205 |
| Dec 9, 2024 | 3.68 | 3.72 | 3.62 | 3.62 | 3.60 | -1.09% | 4,334,009 |
| Dec 6, 2024 | 3.76 | 3.76 | 3.64 | 3.66 | 3.64 | -3.17% | 4,413,900 |
| Dec 5, 2024 | 3.79 | 3.83 | 3.74 | 3.78 | 3.76 | 0.27% | 4,984,300 |
| Dec 4, 2024 | 4.00 | 4.00 | 3.66 | 3.77 | 3.75 | -5.28% | 15,323,500 |
| Dec 3, 2024 | 3.99 | 4.02 | 3.93 | 3.98 | 3.96 | 0.25% | 4,578,200 |
| Dec 2, 2024 | 3.98 | 4.00 | 3.91 | 3.97 | 3.95 | -0.25% | 3,046,322 |
| Nov 29, 2024 | 4.00 | 4.01 | 3.96 | 3.98 | 3.96 | -0.50% | 3,107,619 |
| Nov 28, 2024 | 3.97 | 4.00 | 3.97 | 4.00 | 3.98 | 0.50% | 1,398,300 |
| Nov 27, 2024 | 3.97 | 4.07 | 3.95 | 3.98 | 3.96 | 0.25% | 4,136,700 |
| Nov 26, 2024 | 4.05 | 4.06 | 3.94 | 3.97 | 3.95 | -2.22% | 5,597,900 |
| Nov 25, 2024 | 4.20 | 4.25 | 4.03 | 4.06 | 4.03 | -3.79% | 5,809,507 |
| Nov 22, 2024 | 4.22 | 4.25 | 4.17 | 4.22 | 4.19 | - | 3,229,248 |
| Nov 21, 2024 | 4.26 | 4.31 | 4.21 | 4.22 | 4.19 | 0.48% | 4,019,747 |
| Nov 20, 2024 | 4.17 | 4.24 | 4.16 | 4.20 | 4.17 | 1.69% | 3,218,700 |
| Nov 19, 2024 | 4.16 | 4.23 | 4.13 | 4.13 | 4.10 | -1.67% | 2,033,400 |
| Nov 18, 2024 | 4.14 | 4.25 | 4.14 | 4.20 | 4.17 | 1.45% | 2,882,310 |
| Nov 15, 2024 | 4.16 | 4.23 | 4.12 | 4.14 | 4.11 | -1.43% | 3,657,900 |
| Nov 14, 2024 | 4.06 | 4.20 | 4.06 | 4.20 | 4.17 | 4.22% | 5,202,900 |
| Nov 13, 2024 | 4.04 | 4.08 | 3.93 | 4.03 | 4.00 | -0.49% | 4,526,300 |
| Nov 12, 2024 | 4.07 | 4.12 | 4.01 | 4.05 | 4.02 | -0.49% | 3,338,900 |
| Nov 11, 2024 | 4.10 | 4.11 | 4.02 | 4.07 | 4.04 | -1.93% | 2,827,132 |
| Nov 8, 2024 | 4.26 | 4.29 | 4.11 | 4.15 | 4.12 | -3.71% | 4,097,800 |
| Nov 7, 2024 | 4.36 | 4.40 | 4.30 | 4.31 | 4.28 | -2.05% | 3,668,800 |
| Nov 6, 2024 | 4.25 | 4.44 | 4.25 | 4.40 | 4.37 | 2.33% | 6,917,703 |
| Nov 5, 2024 | 4.29 | 4.36 | 4.25 | 4.30 | 4.27 | 0.70% | 4,341,709 |
| Nov 4, 2024 | 4.16 | 4.31 | 4.14 | 4.27 | 4.24 | 4.40% | 8,463,000 |
| Nov 1, 2024 | 4.08 | 4.24 | 4.03 | 4.09 | 4.06 | 4.07% | 8,562,649 |
| Oct 31, 2024 | 3.98 | 4.02 | 3.86 | 3.93 | 3.91 | -1.26% | 5,630,823 |
| Oct 30, 2024 | 3.93 | 3.99 | 3.92 | 3.98 | 3.96 | 1.27% | 2,874,240 |
| Oct 29, 2024 | 3.96 | 3.99 | 3.90 | 3.93 | 3.91 | -1.01% | 4,767,032 |
| Oct 28, 2024 | 3.90 | 4.00 | 3.90 | 3.97 | 3.95 | -3.41% | 5,056,200 |
| Oct 25, 2024 | 4.06 | 4.13 | 4.05 | 4.11 | 4.08 | 1.73% | 4,363,700 |
| Oct 24, 2024 | 4.00 | 4.04 | 3.93 | 4.04 | 4.01 | 1.76% | 3,150,830 |
| Oct 23, 2024 | 4.02 | 4.02 | 3.92 | 3.97 | 3.95 | -1.98% | 4,166,000 |
| Oct 22, 2024 | 4.05 | 4.12 | 4.04 | 4.05 | 4.02 | -0.25% | 3,425,200 |
| Oct 21, 2024 | 4.08 | 4.12 | 4.04 | 4.06 | 4.03 | 1.25% | 3,653,000 |
| Oct 18, 2024 | 4.05 | 4.06 | 3.94 | 4.01 | 3.98 | -1.23% | 4,793,432 |
| Oct 17, 2024 | 4.03 | 4.07 | 4.00 | 4.06 | 4.03 | 1.25% | 4,095,542 |
| Oct 16, 2024 | 4.16 | 4.19 | 4.01 | 4.01 | 3.98 | -3.61% | 6,424,800 |
| Oct 15, 2024 | 4.11 | 4.18 | 4.11 | 4.16 | 4.13 | -6.31% | 6,854,646 |
| Oct 11, 2024 | 4.40 | 4.47 | 4.40 | 4.44 | 4.41 | - | 3,079,200 |
| Oct 10, 2024 | 4.40 | 4.46 | 4.34 | 4.44 | 4.41 | 1.60% | 4,355,100 |
| Oct 9, 2024 | 4.34 | 4.37 | 4.28 | 4.37 | 4.34 | -0.68% | 4,963,737 |
| Oct 8, 2024 | 4.45 | 4.49 | 4.32 | 4.40 | 4.37 | -3.93% | 5,639,823 |
| Oct 7, 2024 | 4.55 | 4.69 | 4.55 | 4.58 | 4.55 | 2.00% | 8,113,229 |
| Oct 4, 2024 | 4.47 | 4.54 | 4.44 | 4.49 | 4.46 | 1.58% | 6,998,600 |
| Oct 3, 2024 | 4.26 | 4.43 | 4.24 | 4.42 | 4.39 | 4.25% | 7,663,530 |
| Oct 2, 2024 | 4.30 | 4.35 | 4.18 | 4.24 | 4.21 | 0.47% | 4,792,500 |
| Oct 1, 2024 | 3.99 | 4.25 | 3.96 | 4.22 | 4.19 | 4.46% | 7,676,200 |
| Sep 30, 2024 | 3.97 | 4.08 | 3.95 | 4.04 | 4.01 | 1.76% | 4,234,800 |