Skip to main content
Baytex Energy Corp. (BTE)
NYSE: BTE · Real-Time Price · USD
2.430
-0.140 (-5.45%)
Feb 21, 2025, 4:00 PM EST - Market closed

Baytex Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.552.552.402.432.43-5.45%27,862,397
Feb 20, 20252.562.572.512.572.571.18%27,050,529
Feb 19, 20252.572.602.512.542.540.40%30,452,144
Feb 18, 20252.472.542.442.532.533.27%21,147,573
Feb 14, 20252.502.522.432.452.45-0.81%30,109,334
Feb 13, 20252.452.502.432.472.470.41%34,597,032
Feb 12, 20252.572.582.452.462.46-4.65%24,457,881
Feb 11, 20252.602.632.562.582.580.78%40,771,959
Feb 10, 20252.482.582.472.562.564.92%15,225,486
Feb 7, 20252.382.472.382.442.443.39%30,780,370
Feb 6, 20252.472.482.342.362.36-3.28%22,966,554
Feb 5, 20252.482.502.422.442.44-1.21%33,926,742
Feb 4, 20252.352.482.332.472.475.11%27,731,523
Feb 3, 20252.332.402.252.352.35-2.08%58,816,977
Jan 31, 20252.502.512.402.402.40-4.00%36,536,724
Jan 30, 20252.542.542.462.502.50-44,095,340
Jan 29, 20252.452.512.412.502.501.63%35,150,791
Jan 28, 20252.502.512.432.462.46-0.81%37,408,519
Jan 27, 20252.532.542.422.482.48-1.98%37,435,972
Jan 24, 20252.572.592.512.532.53-1.17%26,693,973
Jan 23, 20252.632.682.552.562.56-1.92%32,602,065
Jan 22, 20252.622.662.592.612.61-0.76%19,939,613
Jan 21, 20252.632.672.562.632.63-0.38%37,130,636
Jan 17, 20252.642.672.612.642.64-18,604,224
Jan 16, 20252.702.782.642.642.64-4.00%28,831,995
Jan 15, 20252.742.772.692.752.751.85%21,711,202
Jan 14, 20252.682.742.592.702.70-0.74%27,906,745
Jan 13, 20252.752.822.702.722.72-0.37%32,337,621
Jan 10, 20252.732.782.682.732.731.87%23,543,780
Jan 8, 20252.662.682.632.682.68-0.37%18,971,451
Jan 7, 20252.672.712.652.692.691.51%16,237,317
Jan 6, 20252.672.732.632.652.650.38%12,442,756
Jan 3, 20252.692.692.602.642.64-0.38%12,699,543
Jan 2, 20252.612.692.612.652.652.71%20,634,618
Dec 31, 20242.462.592.462.582.584.88%18,106,654
Dec 30, 20242.452.502.402.462.461.65%17,346,918
Dec 27, 20242.402.452.382.422.420.83%10,783,310
Dec 26, 20242.412.432.382.402.40-0.41%4,033,673
Dec 24, 20242.392.442.372.412.411.26%8,548,463
Dec 23, 20242.282.382.252.382.383.93%16,435,821
Dec 20, 20242.202.312.202.292.292.69%15,169,469
Dec 19, 20242.292.322.222.232.23-1.33%12,105,239
Dec 18, 20242.352.382.252.262.26-3.42%14,798,519
Dec 17, 20242.332.362.262.342.34-1.27%11,195,932
Dec 16, 20242.472.492.372.372.37-5.20%9,615,682
Dec 13, 20242.522.532.482.502.50-1.19%6,836,012
Dec 12, 20242.602.602.512.532.51-2.69%7,184,024
Dec 11, 20242.522.602.502.602.583.17%13,116,537
Dec 10, 20242.562.582.512.522.50-1.56%10,871,217
Dec 9, 20242.612.642.552.562.54-0.78%10,182,204
Dec 6, 20242.662.682.562.582.56-4.09%8,724,169
Dec 5, 20242.692.732.662.692.670.75%12,574,763
Dec 4, 20242.832.842.592.672.65-5.65%24,171,337
Dec 3, 20242.842.882.792.832.810.35%10,061,697
Dec 2, 20242.842.852.772.822.80-1.05%10,699,344
Nov 29, 20242.872.872.822.852.830.35%5,773,560
Nov 27, 20242.872.902.822.842.820.35%10,036,469
Nov 26, 20242.892.892.792.832.81-2.41%12,831,853
Nov 25, 20243.013.052.882.902.88-3.97%12,881,177
Nov 22, 20243.013.042.993.023.00-7,917,072
Nov 21, 20243.023.093.013.023.000.67%13,010,409
Nov 20, 20242.973.032.963.002.981.69%9,034,298
Nov 19, 20242.973.032.952.952.93-1.67%9,878,216
Nov 18, 20242.953.032.953.002.982.04%9,855,202
Nov 15, 20242.973.022.922.942.92-1.34%6,631,283
Nov 14, 20242.903.002.902.982.963.47%9,520,782
Nov 13, 20242.902.922.802.882.86-0.69%11,814,282
Nov 12, 20242.912.962.872.902.88-0.68%8,698,790
Nov 11, 20242.952.972.882.922.90-1.68%9,059,438
Nov 8, 20243.093.092.952.972.95-4.50%9,490,001
Nov 7, 20243.163.183.093.113.09-1.58%11,709,024
Nov 6, 20243.063.183.063.163.141.61%20,852,675
Nov 5, 20243.093.153.073.113.091.30%10,218,285
Nov 4, 20242.963.102.963.073.055.14%14,090,482
Nov 1, 20242.913.052.892.922.903.18%17,565,638
Oct 31, 20242.872.902.782.832.81-1.05%11,425,332
Oct 30, 20242.842.882.802.862.841.78%8,612,211
Oct 29, 20242.842.882.792.812.79-1.40%12,513,023
Oct 28, 20242.832.882.812.852.83-4.04%16,571,702
Oct 25, 20242.952.982.932.972.952.06%12,816,183
Oct 24, 20242.892.922.832.912.891.75%9,981,127
Oct 23, 20242.912.932.832.862.84-2.39%11,664,016
Oct 22, 20242.922.982.922.932.91-18,009,805
Oct 21, 20242.952.982.922.932.910.69%10,604,341
Oct 18, 20242.902.942.862.912.89-0.68%13,846,281
Oct 17, 20242.922.952.892.932.910.69%12,786,329
Oct 16, 20243.013.052.912.912.89-3.00%13,811,830
Oct 15, 20243.013.032.973.002.98-4.15%17,327,590
Oct 14, 20243.193.193.113.133.11-2.80%7,076,828
Oct 11, 20243.203.253.203.223.20-0.62%11,024,348
Oct 10, 20243.203.253.153.243.222.21%9,592,339
Oct 9, 20243.173.203.133.173.15-1.55%13,962,992
Oct 8, 20243.283.293.163.223.20-3.88%20,903,274
Oct 7, 20243.363.453.343.353.331.21%17,874,933
Oct 4, 20243.313.353.273.313.291.22%11,194,806
Oct 3, 20243.163.273.143.273.253.48%12,484,607
Oct 2, 20243.193.223.093.163.140.64%13,649,475
Oct 1, 20242.953.152.943.143.125.72%22,113,247
Sep 30, 20242.953.022.932.972.951.02%12,621,830
Sep 27, 20242.912.952.882.942.922.80%14,892,251