Baytex Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 12, 2025	2.57	2.58	2.45	2.46	2.44	-4.65%	24,457,881
Feb 11, 2025	2.60	2.63	2.56	2.58	2.56	0.78%	40,771,959
Feb 10, 2025	2.48	2.58	2.47	2.56	2.54	4.92%	15,225,486
Feb 7, 2025	2.38	2.47	2.38	2.44	2.42	3.39%	30,780,370
Feb 6, 2025	2.47	2.48	2.34	2.36	2.34	-3.28%	22,966,554
Feb 5, 2025	2.48	2.50	2.42	2.44	2.42	-1.21%	33,926,742
Feb 4, 2025	2.35	2.48	2.33	2.47	2.45	5.11%	27,731,523
Feb 3, 2025	2.33	2.40	2.25	2.35	2.33	-2.08%	58,816,977
Jan 31, 2025	2.50	2.51	2.40	2.40	2.38	-4.00%	36,536,724
Jan 30, 2025	2.54	2.54	2.46	2.50	2.48	-	44,095,340
Jan 29, 2025	2.45	2.51	2.41	2.50	2.48	1.63%	35,150,791
Jan 28, 2025	2.50	2.51	2.43	2.46	2.44	-0.81%	37,408,519
Jan 27, 2025	2.53	2.54	2.42	2.48	2.46	-1.98%	37,435,972
Jan 24, 2025	2.57	2.59	2.51	2.53	2.51	-1.17%	26,693,973
Jan 23, 2025	2.63	2.68	2.55	2.56	2.54	-1.92%	32,602,065
Jan 22, 2025	2.62	2.66	2.59	2.61	2.59	-0.76%	19,939,613
Jan 21, 2025	2.63	2.67	2.56	2.63	2.61	-0.38%	37,130,636
Jan 17, 2025	2.64	2.67	2.61	2.64	2.62	-	18,604,224
Jan 16, 2025	2.70	2.78	2.64	2.64	2.62	-4.00%	28,831,995