Baytex Energy Corp. (BTE)
NYSE: BTE · Real-Time Price · USD
1.640
-0.030 (-1.80%)
At close: May 20, 2025, 4:00 PM
1.660
+0.020 (1.23%)
After-hours: May 20, 2025, 7:58 PM EDT
Baytex Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 1.68 | 1.70 | 1.64 | 1.64 | 1.64 | -1.80% | 28,112,868 |
| May 19, 2025 | 1.70 | 1.70 | 1.63 | 1.67 | 1.67 | -1.76% | 16,943,325 |
| May 16, 2025 | 1.69 | 1.73 | 1.65 | 1.70 | 1.70 | 2.41% | 20,665,712 |
| May 15, 2025 | 1.75 | 1.77 | 1.63 | 1.66 | 1.66 | -8.79% | 35,783,597 |
| May 14, 2025 | 1.89 | 1.90 | 1.80 | 1.82 | 1.82 | -6.19% | 64,503,012 |
| May 13, 2025 | 1.76 | 1.95 | 1.74 | 1.94 | 1.94 | 10.86% | 93,378,973 |
| May 12, 2025 | 1.72 | 1.81 | 1.72 | 1.75 | 1.75 | 7.36% | 53,901,547 |
| May 9, 2025 | 1.62 | 1.65 | 1.58 | 1.63 | 1.63 | 3.16% | 40,552,522 |
| May 8, 2025 | 1.55 | 1.61 | 1.50 | 1.58 | 1.58 | 6.04% | 37,178,850 |
| May 7, 2025 | 1.54 | 1.54 | 1.45 | 1.49 | 1.49 | -1.32% | 53,079,243 |
| May 6, 2025 | 1.59 | 1.59 | 1.44 | 1.51 | 1.51 | -1.31% | 66,028,842 |
| May 5, 2025 | 1.61 | 1.63 | 1.52 | 1.53 | 1.53 | -6.71% | 33,929,102 |
| May 2, 2025 | 1.65 | 1.69 | 1.59 | 1.64 | 1.64 | 1.23% | 48,600,936 |
| May 1, 2025 | 1.52 | 1.66 | 1.52 | 1.62 | 1.62 | 5.19% | 69,978,407 |
| Apr 30, 2025 | 1.56 | 1.58 | 1.52 | 1.54 | 1.54 | -3.75% | 54,359,295 |
| Apr 29, 2025 | 1.63 | 1.65 | 1.58 | 1.60 | 1.60 | -3.61% | 32,405,743 |
| Apr 28, 2025 | 1.64 | 1.67 | 1.62 | 1.66 | 1.66 | 0.61% | 21,708,163 |
| Apr 25, 2025 | 1.60 | 1.68 | 1.60 | 1.65 | 1.65 | 0.61% | 26,639,847 |
| Apr 24, 2025 | 1.63 | 1.68 | 1.62 | 1.64 | 1.64 | - | 27,179,438 |
| Apr 23, 2025 | 1.71 | 1.75 | 1.61 | 1.64 | 1.64 | -3.53% | 57,038,934 |
| Apr 22, 2025 | 1.71 | 1.73 | 1.68 | 1.70 | 1.70 | 1.19% | 31,934,441 |
| Apr 21, 2025 | 1.71 | 1.72 | 1.64 | 1.68 | 1.68 | -3.45% | 28,302,893 |
| Apr 17, 2025 | 1.69 | 1.78 | 1.69 | 1.74 | 1.74 | 4.82% | 36,613,823 |
| Apr 16, 2025 | 1.60 | 1.72 | 1.60 | 1.66 | 1.66 | 4.40% | 35,820,153 |
| Apr 15, 2025 | 1.61 | 1.67 | 1.59 | 1.59 | 1.59 | -2.45% | 28,590,240 |
| Apr 14, 2025 | 1.68 | 1.69 | 1.57 | 1.63 | 1.63 | - | 54,137,917 |
| Apr 11, 2025 | 1.61 | 1.65 | 1.55 | 1.63 | 1.63 | 2.52% | 29,691,811 |
| Apr 10, 2025 | 1.69 | 1.72 | 1.54 | 1.59 | 1.59 | -11.67% | 38,216,420 |
| Apr 9, 2025 | 1.37 | 1.83 | 1.36 | 1.80 | 1.80 | 21.62% | 73,744,533 |
| Apr 8, 2025 | 1.75 | 1.79 | 1.46 | 1.48 | 1.48 | -9.76% | 73,016,148 |
| Apr 7, 2025 | 1.51 | 1.73 | 1.48 | 1.64 | 1.64 | 1.23% | 57,033,380 |
| Apr 4, 2025 | 1.83 | 1.86 | 1.58 | 1.62 | 1.62 | -19.00% | 58,638,962 |
| Apr 3, 2025 | 2.09 | 2.13 | 1.99 | 2.00 | 2.00 | -10.31% | 67,490,715 |
| Apr 2, 2025 | 2.20 | 2.24 | 2.19 | 2.23 | 2.23 | - | 32,152,991 |
| Apr 1, 2025 | 2.22 | 2.23 | 2.15 | 2.23 | 2.23 | - | 46,984,236 |
| Mar 31, 2025 | 2.13 | 2.23 | 2.12 | 2.23 | 2.23 | 2.76% | 44,731,768 |
| Mar 28, 2025 | 2.26 | 2.26 | 2.16 | 2.17 | 2.17 | -4.41% | 33,963,259 |
| Mar 27, 2025 | 2.23 | 2.27 | 2.19 | 2.27 | 2.27 | 0.44% | 37,675,651 |
| Mar 26, 2025 | 2.33 | 2.36 | 2.24 | 2.26 | 2.26 | -2.16% | 53,368,905 |
| Mar 25, 2025 | 2.24 | 2.31 | 2.24 | 2.31 | 2.31 | 4.05% | 41,330,128 |
| Mar 24, 2025 | 2.21 | 2.25 | 2.20 | 2.22 | 2.22 | 1.37% | 31,900,629 |
| Mar 21, 2025 | 2.16 | 2.20 | 2.13 | 2.19 | 2.19 | - | 54,268,604 |
| Mar 20, 2025 | 2.18 | 2.21 | 2.16 | 2.19 | 2.19 | -0.45% | 40,281,874 |
| Mar 19, 2025 | 2.11 | 2.22 | 2.10 | 2.20 | 2.20 | 4.27% | 44,118,936 |
| Mar 18, 2025 | 2.13 | 2.15 | 2.05 | 2.11 | 2.11 | -0.94% | 52,915,168 |
| Mar 17, 2025 | 2.17 | 2.22 | 2.12 | 2.13 | 2.13 | -0.93% | 51,896,076 |
| Mar 14, 2025 | 2.08 | 2.16 | 2.05 | 2.15 | 2.15 | 4.88% | 30,183,562 |
| Mar 13, 2025 | 2.11 | 2.17 | 2.04 | 2.05 | 2.04 | -3.76% | 59,545,240 |
| Mar 12, 2025 | 2.08 | 2.15 | 2.04 | 2.13 | 2.12 | 4.93% | 42,916,938 |
| Mar 11, 2025 | 1.97 | 2.04 | 1.96 | 2.03 | 2.02 | 4.10% | 50,082,628 |