Baytex Energy Corp. (BTE)
NYSE: BTE · Real-Time Price · USD
2.290
+0.060 (2.69%)
At close: Dec 20, 2024, 4:00 PM
2.300
+0.010 (0.44%)
After-hours: Dec 20, 2024, 7:44 PM EST
Baytex Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.20 | 2.31 | 2.20 | 2.29 | 2.29 | 2.69% | 15,169,469 |
| Dec 19, 2024 | 2.29 | 2.32 | 2.22 | 2.23 | 2.23 | -1.33% | 12,105,239 |
| Dec 18, 2024 | 2.35 | 2.38 | 2.25 | 2.26 | 2.26 | -3.42% | 14,798,519 |
| Dec 17, 2024 | 2.33 | 2.36 | 2.26 | 2.34 | 2.34 | -1.27% | 11,195,932 |
| Dec 16, 2024 | 2.47 | 2.49 | 2.37 | 2.37 | 2.37 | -5.20% | 9,615,682 |
| Dec 13, 2024 | 2.52 | 2.53 | 2.48 | 2.50 | 2.50 | -1.19% | 6,836,012 |
| Dec 12, 2024 | 2.60 | 2.60 | 2.51 | 2.53 | 2.51 | -2.69% | 7,184,024 |
| Dec 11, 2024 | 2.52 | 2.60 | 2.50 | 2.60 | 2.58 | 3.17% | 13,116,537 |
| Dec 10, 2024 | 2.56 | 2.58 | 2.51 | 2.52 | 2.50 | -1.56% | 10,871,217 |
| Dec 9, 2024 | 2.61 | 2.64 | 2.55 | 2.56 | 2.54 | -0.78% | 10,182,204 |
| Dec 6, 2024 | 2.66 | 2.68 | 2.56 | 2.58 | 2.56 | -4.09% | 8,724,169 |
| Dec 5, 2024 | 2.69 | 2.73 | 2.66 | 2.69 | 2.67 | 0.75% | 12,574,763 |
| Dec 4, 2024 | 2.83 | 2.84 | 2.59 | 2.67 | 2.65 | -5.65% | 24,171,337 |
| Dec 3, 2024 | 2.84 | 2.88 | 2.79 | 2.83 | 2.81 | 0.35% | 10,061,697 |
| Dec 2, 2024 | 2.84 | 2.85 | 2.77 | 2.82 | 2.80 | -1.05% | 10,699,344 |
| Nov 29, 2024 | 2.87 | 2.87 | 2.82 | 2.85 | 2.83 | 0.35% | 5,773,560 |
| Nov 27, 2024 | 2.87 | 2.90 | 2.82 | 2.84 | 2.82 | 0.35% | 10,036,469 |
| Nov 26, 2024 | 2.89 | 2.89 | 2.79 | 2.83 | 2.81 | -2.41% | 12,831,853 |
| Nov 25, 2024 | 3.01 | 3.05 | 2.88 | 2.90 | 2.88 | -3.97% | 12,881,177 |
| Nov 22, 2024 | 3.01 | 3.04 | 2.99 | 3.02 | 3.00 | - | 7,917,072 |
| Nov 21, 2024 | 3.02 | 3.09 | 3.01 | 3.02 | 3.00 | 0.67% | 13,010,409 |
| Nov 20, 2024 | 2.97 | 3.03 | 2.96 | 3.00 | 2.98 | 1.69% | 9,034,298 |
| Nov 19, 2024 | 2.97 | 3.03 | 2.95 | 2.95 | 2.93 | -1.67% | 9,878,216 |
| Nov 18, 2024 | 2.95 | 3.03 | 2.95 | 3.00 | 2.98 | 2.04% | 9,855,202 |
| Nov 15, 2024 | 2.97 | 3.02 | 2.92 | 2.94 | 2.92 | -1.34% | 6,631,283 |
| Nov 14, 2024 | 2.90 | 3.00 | 2.90 | 2.98 | 2.96 | 3.47% | 9,520,782 |
| Nov 13, 2024 | 2.90 | 2.92 | 2.80 | 2.88 | 2.86 | -0.69% | 11,814,282 |
| Nov 12, 2024 | 2.91 | 2.96 | 2.87 | 2.90 | 2.88 | -0.68% | 8,698,790 |
| Nov 11, 2024 | 2.95 | 2.97 | 2.88 | 2.92 | 2.90 | -1.68% | 9,059,438 |
| Nov 8, 2024 | 3.09 | 3.09 | 2.95 | 2.97 | 2.95 | -4.50% | 9,490,001 |
| Nov 7, 2024 | 3.16 | 3.18 | 3.09 | 3.11 | 3.09 | -1.58% | 11,709,024 |
| Nov 6, 2024 | 3.06 | 3.18 | 3.06 | 3.16 | 3.14 | 1.61% | 20,852,675 |
| Nov 5, 2024 | 3.09 | 3.15 | 3.07 | 3.11 | 3.09 | 1.30% | 10,218,285 |
| Nov 4, 2024 | 2.96 | 3.10 | 2.96 | 3.07 | 3.05 | 5.14% | 14,090,482 |
| Nov 1, 2024 | 2.91 | 3.05 | 2.89 | 2.92 | 2.90 | 3.18% | 17,565,638 |
| Oct 31, 2024 | 2.87 | 2.90 | 2.78 | 2.83 | 2.81 | -1.05% | 11,425,332 |
| Oct 30, 2024 | 2.84 | 2.88 | 2.80 | 2.86 | 2.84 | 1.78% | 8,612,211 |
| Oct 29, 2024 | 2.84 | 2.88 | 2.79 | 2.81 | 2.79 | -1.40% | 12,513,023 |
| Oct 28, 2024 | 2.83 | 2.88 | 2.81 | 2.85 | 2.83 | -4.04% | 16,571,702 |
| Oct 25, 2024 | 2.95 | 2.98 | 2.93 | 2.97 | 2.95 | 2.06% | 12,816,183 |
| Oct 24, 2024 | 2.89 | 2.92 | 2.83 | 2.91 | 2.89 | 1.75% | 9,981,127 |
| Oct 23, 2024 | 2.91 | 2.93 | 2.83 | 2.86 | 2.84 | -2.39% | 11,664,016 |
| Oct 22, 2024 | 2.92 | 2.98 | 2.92 | 2.93 | 2.91 | - | 18,009,805 |
| Oct 21, 2024 | 2.95 | 2.98 | 2.92 | 2.93 | 2.91 | 0.69% | 10,604,341 |
| Oct 18, 2024 | 2.90 | 2.94 | 2.86 | 2.91 | 2.89 | -0.68% | 13,846,281 |
| Oct 17, 2024 | 2.92 | 2.95 | 2.89 | 2.93 | 2.91 | 0.69% | 12,786,329 |
| Oct 16, 2024 | 3.01 | 3.05 | 2.91 | 2.91 | 2.89 | -3.00% | 13,811,830 |
| Oct 15, 2024 | 3.01 | 3.03 | 2.97 | 3.00 | 2.98 | -4.15% | 17,327,590 |
| Oct 14, 2024 | 3.19 | 3.19 | 3.11 | 3.13 | 3.11 | -2.80% | 7,076,828 |
| Oct 11, 2024 | 3.20 | 3.25 | 3.20 | 3.22 | 3.20 | -0.62% | 11,024,348 |
| Oct 10, 2024 | 3.20 | 3.25 | 3.15 | 3.24 | 3.22 | 2.21% | 9,592,339 |
| Oct 9, 2024 | 3.17 | 3.20 | 3.13 | 3.17 | 3.15 | -1.55% | 13,962,992 |
| Oct 8, 2024 | 3.28 | 3.29 | 3.16 | 3.22 | 3.20 | -3.88% | 20,903,274 |
| Oct 7, 2024 | 3.36 | 3.45 | 3.34 | 3.35 | 3.33 | 1.21% | 17,874,933 |
| Oct 4, 2024 | 3.31 | 3.35 | 3.27 | 3.31 | 3.29 | 1.22% | 11,194,806 |
| Oct 3, 2024 | 3.16 | 3.27 | 3.14 | 3.27 | 3.25 | 3.48% | 12,484,607 |
| Oct 2, 2024 | 3.19 | 3.22 | 3.09 | 3.16 | 3.14 | 0.64% | 13,649,475 |
| Oct 1, 2024 | 2.95 | 3.15 | 2.94 | 3.14 | 3.12 | 5.72% | 22,113,247 |
| Sep 30, 2024 | 2.95 | 3.02 | 2.93 | 2.97 | 2.95 | 1.02% | 12,621,830 |
| Sep 27, 2024 | 2.91 | 2.95 | 2.88 | 2.94 | 2.92 | 2.80% | 14,892,251 |
| Sep 26, 2024 | 2.95 | 2.95 | 2.85 | 2.86 | 2.84 | -4.98% | 18,774,823 |
| Sep 25, 2024 | 3.14 | 3.16 | 3.01 | 3.01 | 2.99 | -5.05% | 14,754,536 |
| Sep 24, 2024 | 3.21 | 3.23 | 3.14 | 3.17 | 3.15 | 1.28% | 9,344,499 |
| Sep 23, 2024 | 3.13 | 3.24 | 3.11 | 3.13 | 3.11 | -0.32% | 10,011,005 |
| Sep 20, 2024 | 3.12 | 3.16 | 3.07 | 3.14 | 3.12 | 0.32% | 9,759,438 |
| Sep 19, 2024 | 3.19 | 3.21 | 3.13 | 3.13 | 3.11 | 0.97% | 9,154,048 |
| Sep 18, 2024 | 3.09 | 3.19 | 3.08 | 3.10 | 3.08 | -0.96% | 10,533,907 |
| Sep 17, 2024 | 3.07 | 3.14 | 3.07 | 3.13 | 3.11 | 1.95% | 10,153,811 |
| Sep 16, 2024 | 3.08 | 3.11 | 3.03 | 3.07 | 3.05 | 0.99% | 7,752,320 |
| Sep 13, 2024 | 3.12 | 3.13 | 3.02 | 3.04 | 3.00 | -0.65% | 7,932,366 |
| Sep 12, 2024 | 3.03 | 3.11 | 3.00 | 3.06 | 3.02 | 2.00% | 10,972,388 |
| Sep 11, 2024 | 3.00 | 3.05 | 2.92 | 3.00 | 2.97 | 1.35% | 11,194,026 |
| Sep 10, 2024 | 3.05 | 3.06 | 2.88 | 2.96 | 2.93 | -2.95% | 13,805,152 |
| Sep 9, 2024 | 3.08 | 3.15 | 3.05 | 3.05 | 3.01 | -0.65% | 8,756,019 |
| Sep 6, 2024 | 3.20 | 3.24 | 3.06 | 3.07 | 3.03 | -3.76% | 9,177,641 |
| Sep 5, 2024 | 3.28 | 3.31 | 3.19 | 3.19 | 3.15 | -1.24% | 6,898,504 |
| Sep 4, 2024 | 3.28 | 3.35 | 3.23 | 3.23 | 3.19 | -1.52% | 8,852,457 |
| Sep 3, 2024 | 3.46 | 3.47 | 3.26 | 3.28 | 3.24 | -7.87% | 9,534,444 |
| Aug 30, 2024 | 3.59 | 3.64 | 3.52 | 3.56 | 3.52 | -3.00% | 8,706,592 |
| Aug 29, 2024 | 3.62 | 3.71 | 3.61 | 3.67 | 3.63 | 2.51% | 6,050,177 |
| Aug 28, 2024 | 3.58 | 3.63 | 3.55 | 3.58 | 3.54 | -1.10% | 8,465,156 |
| Aug 27, 2024 | 3.67 | 3.68 | 3.61 | 3.62 | 3.58 | -1.90% | 7,958,294 |
| Aug 26, 2024 | 3.68 | 3.75 | 3.68 | 3.69 | 3.65 | 1.93% | 6,094,558 |
| Aug 23, 2024 | 3.50 | 3.64 | 3.50 | 3.62 | 3.58 | 4.32% | 6,194,822 |
| Aug 22, 2024 | 3.48 | 3.53 | 3.45 | 3.47 | 3.43 | -0.29% | 6,926,209 |
| Aug 21, 2024 | 3.51 | 3.53 | 3.44 | 3.48 | 3.44 | 0.29% | 9,206,289 |
| Aug 20, 2024 | 3.57 | 3.57 | 3.46 | 3.47 | 3.43 | -3.07% | 10,164,311 |
| Aug 19, 2024 | 3.61 | 3.69 | 3.57 | 3.58 | 3.54 | -0.28% | 7,990,108 |
| Aug 16, 2024 | 3.56 | 3.64 | 3.56 | 3.59 | 3.55 | -0.55% | 5,871,522 |
| Aug 15, 2024 | 3.58 | 3.67 | 3.57 | 3.61 | 3.57 | 1.98% | 7,376,304 |
| Aug 14, 2024 | 3.49 | 3.56 | 3.49 | 3.54 | 3.50 | 1.43% | 8,089,457 |
| Aug 13, 2024 | 3.49 | 3.52 | 3.44 | 3.49 | 3.45 | -0.57% | 10,589,310 |
| Aug 12, 2024 | 3.36 | 3.55 | 3.36 | 3.51 | 3.47 | 5.41% | 10,329,783 |
| Aug 9, 2024 | 3.34 | 3.37 | 3.29 | 3.33 | 3.29 | - | 6,670,617 |
| Aug 8, 2024 | 3.24 | 3.36 | 3.24 | 3.33 | 3.29 | 3.42% | 9,265,258 |
| Aug 7, 2024 | 3.31 | 3.33 | 3.21 | 3.22 | 3.18 | 0.63% | 12,717,904 |
| Aug 6, 2024 | 3.17 | 3.25 | 3.14 | 3.20 | 3.16 | 1.91% | 13,946,672 |
| Aug 5, 2024 | 3.07 | 3.23 | 3.00 | 3.14 | 3.10 | -2.79% | 10,330,619 |
| Aug 2, 2024 | 3.46 | 3.48 | 3.17 | 3.23 | 3.19 | -8.24% | 18,344,287 |
| Aug 1, 2024 | 3.72 | 3.74 | 3.47 | 3.52 | 3.48 | -4.86% | 19,539,953 |