Baytex Energy Corp. (BTE)
NYSE: BTE · Real-Time Price · USD
1.650
+0.010 (0.61%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Baytex Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2025 | 2.01 | 2.03 | 1.92 | 1.95 | 1.94 | -3.94% | 54,949,896 |
| Mar 7, 2025 | 2.00 | 2.08 | 1.99 | 2.03 | 2.02 | 3.05% | 57,906,786 |
| Mar 6, 2025 | 1.96 | 2.01 | 1.91 | 1.97 | 1.96 | -0.51% | 69,219,311 |
| Mar 5, 2025 | 2.03 | 2.04 | 1.90 | 1.98 | 1.97 | -4.35% | 40,624,032 |
| Mar 4, 2025 | 2.00 | 2.11 | 1.96 | 2.07 | 2.06 | -0.48% | 40,654,279 |
| Mar 3, 2025 | 2.26 | 2.30 | 2.01 | 2.08 | 2.07 | -7.96% | 77,307,909 |
| Feb 28, 2025 | 2.23 | 2.29 | 2.19 | 2.26 | 2.24 | -0.44% | 40,013,718 |
| Feb 27, 2025 | 2.26 | 2.29 | 2.21 | 2.27 | 2.25 | 2.25% | 32,925,213 |
| Feb 26, 2025 | 2.23 | 2.25 | 2.19 | 2.22 | 2.20 | -0.45% | 31,607,875 |
| Feb 25, 2025 | 2.37 | 2.37 | 2.22 | 2.23 | 2.21 | -5.91% | 33,560,850 |
| Feb 24, 2025 | 2.44 | 2.45 | 2.36 | 2.37 | 2.35 | -2.47% | 31,669,551 |
| Feb 21, 2025 | 2.55 | 2.55 | 2.40 | 2.43 | 2.41 | -5.45% | 27,862,397 |
| Feb 20, 2025 | 2.56 | 2.57 | 2.51 | 2.57 | 2.55 | 1.18% | 27,050,529 |
| Feb 19, 2025 | 2.57 | 2.60 | 2.51 | 2.54 | 2.52 | 0.40% | 30,452,144 |
| Feb 18, 2025 | 2.47 | 2.54 | 2.44 | 2.53 | 2.51 | 3.27% | 21,147,573 |
| Feb 14, 2025 | 2.50 | 2.52 | 2.43 | 2.45 | 2.43 | -0.81% | 30,109,334 |
| Feb 13, 2025 | 2.45 | 2.50 | 2.43 | 2.47 | 2.45 | 0.41% | 34,597,032 |