Baytex Energy Corp. (TSX:BTE)
Canada
· Delayed Price · Currency is CAD 2.210
+0.140 (6.76%)
May 8, 2025, 4:00 PM EDT
Baytex Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 2.10 | 2.23 | 2.08 | 2.21 | 2.21 | 6.76% | 6,310,856 |
| May 7, 2025 | 2.12 | 2.12 | 2.01 | 2.07 | 2.07 | -0.96% | 4,927,800 |
| May 6, 2025 | 2.19 | 2.19 | 2.00 | 2.09 | 2.09 | -1.42% | 11,574,800 |
| May 5, 2025 | 2.20 | 2.25 | 2.11 | 2.12 | 2.12 | -6.61% | 5,499,315 |
| May 2, 2025 | 2.26 | 2.33 | 2.21 | 2.27 | 2.27 | 0.44% | 4,764,912 |
| May 1, 2025 | 2.11 | 2.29 | 2.11 | 2.26 | 2.26 | 6.10% | 5,297,100 |
| Apr 30, 2025 | 2.16 | 2.17 | 2.10 | 2.13 | 2.13 | -4.05% | 5,620,900 |
| Apr 29, 2025 | 2.26 | 2.27 | 2.20 | 2.22 | 2.22 | -3.06% | 3,476,437 |
| Apr 28, 2025 | 2.26 | 2.31 | 2.26 | 2.29 | 2.29 | - | 4,074,106 |
| Apr 25, 2025 | 2.26 | 2.32 | 2.24 | 2.29 | 2.29 | 0.44% | 5,317,642 |
| Apr 24, 2025 | 2.28 | 2.33 | 2.25 | 2.28 | 2.28 | - | 3,534,907 |
| Apr 23, 2025 | 2.39 | 2.41 | 2.25 | 2.28 | 2.28 | -2.56% | 7,479,911 |
| Apr 22, 2025 | 2.35 | 2.39 | 2.33 | 2.34 | 2.34 | 0.43% | 2,918,900 |
| Apr 21, 2025 | 2.38 | 2.38 | 2.28 | 2.33 | 2.33 | -3.72% | 2,450,520 |
| Apr 17, 2025 | 2.36 | 2.46 | 2.35 | 2.42 | 2.42 | 4.76% | 4,536,700 |
| Apr 16, 2025 | 2.22 | 2.37 | 2.22 | 2.31 | 2.31 | 3.12% | 6,093,500 |
| Apr 15, 2025 | 2.26 | 2.31 | 2.22 | 2.24 | 2.24 | -0.88% | 3,857,416 |
| Apr 14, 2025 | 2.34 | 2.35 | 2.20 | 2.26 | 2.26 | - | 6,035,649 |
| Apr 11, 2025 | 2.22 | 2.29 | 2.15 | 2.26 | 2.26 | 2.26% | 7,056,912 |
| Apr 10, 2025 | 2.40 | 2.40 | 2.16 | 2.21 | 2.21 | -12.99% | 10,479,806 |
| Apr 9, 2025 | 1.91 | 2.58 | 1.91 | 2.54 | 2.54 | 22.12% | 14,022,300 |
| Apr 8, 2025 | 2.54 | 2.54 | 2.06 | 2.08 | 2.08 | -10.73% | 9,205,032 |
| Apr 7, 2025 | 2.12 | 2.44 | 2.12 | 2.33 | 2.33 | 0.43% | 9,499,116 |
| Apr 4, 2025 | 2.55 | 2.63 | 2.25 | 2.32 | 2.32 | -17.14% | 14,144,600 |
| Apr 3, 2025 | 3.00 | 3.00 | 2.80 | 2.80 | 2.80 | -12.50% | 8,675,100 |
| Apr 2, 2025 | 3.16 | 3.20 | 3.14 | 3.20 | 3.20 | 0.63% | 1,548,215 |
| Apr 1, 2025 | 3.18 | 3.19 | 3.10 | 3.18 | 3.18 | -0.31% | 3,313,716 |
| Mar 31, 2025 | 3.05 | 3.20 | 3.05 | 3.19 | 3.19 | 2.57% | 2,487,628 |
| Mar 28, 2025 | 3.19 | 3.23 | 3.10 | 3.11 | 3.11 | -3.72% | 2,726,500 |
| 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 |