Baytex Energy Corp. (BTE)
NYSE: BTE · Real-Time Price · USD
3.025
+0.025 (0.83%)
Nov 21, 2024, 12:56 PM EST - Market open
Baytex Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 2.97 | 3.03 | 2.96 | 3.00 | 3.00 | 1.69% | 9,034,298 |
| Nov 19, 2024 | 2.97 | 3.03 | 2.95 | 2.95 | 2.95 | -1.67% | 9,878,216 |
| Nov 18, 2024 | 2.95 | 3.03 | 2.95 | 3.00 | 3.00 | 2.04% | 9,855,202 |
| Nov 15, 2024 | 2.97 | 3.02 | 2.92 | 2.94 | 2.94 | -1.34% | 6,631,283 |
| Nov 14, 2024 | 2.90 | 3.00 | 2.90 | 2.98 | 2.98 | 3.47% | 9,520,782 |
| Nov 13, 2024 | 2.90 | 2.92 | 2.80 | 2.88 | 2.88 | -0.69% | 11,814,282 |
| Nov 12, 2024 | 2.91 | 2.96 | 2.87 | 2.90 | 2.90 | -0.68% | 8,698,790 |
| Nov 11, 2024 | 2.95 | 2.97 | 2.88 | 2.92 | 2.92 | -1.68% | 9,059,438 |
| Nov 8, 2024 | 3.09 | 3.09 | 2.95 | 2.97 | 2.97 | -4.50% | 9,490,001 |
| Nov 7, 2024 | 3.16 | 3.18 | 3.09 | 3.11 | 3.11 | -1.58% | 11,709,024 |
| Nov 6, 2024 | 3.06 | 3.18 | 3.06 | 3.16 | 3.16 | 1.61% | 20,852,675 |
| Nov 5, 2024 | 3.09 | 3.15 | 3.07 | 3.11 | 3.11 | 1.30% | 10,218,285 |
| Nov 4, 2024 | 2.96 | 3.10 | 2.96 | 3.07 | 3.07 | 5.14% | 14,090,482 |
| Nov 1, 2024 | 2.91 | 3.05 | 2.89 | 2.92 | 2.92 | 3.18% | 17,565,638 |
| Oct 31, 2024 | 2.87 | 2.90 | 2.78 | 2.83 | 2.83 | -1.05% | 11,425,332 |
| Oct 30, 2024 | 2.84 | 2.88 | 2.80 | 2.86 | 2.86 | 1.78% | 8,612,211 |
| Oct 29, 2024 | 2.84 | 2.88 | 2.79 | 2.81 | 2.81 | -1.40% | 12,513,023 |
| Oct 28, 2024 | 2.83 | 2.88 | 2.81 | 2.85 | 2.85 | -4.04% | 16,571,702 |
| Oct 25, 2024 | 2.95 | 2.98 | 2.93 | 2.97 | 2.97 | 2.06% | 12,816,183 |
| Oct 24, 2024 | 2.89 | 2.92 | 2.83 | 2.91 | 2.91 | 1.75% | 9,981,127 |
| Oct 23, 2024 | 2.91 | 2.93 | 2.83 | 2.86 | 2.86 | -2.39% | 11,664,016 |
| Oct 22, 2024 | 2.92 | 2.98 | 2.92 | 2.93 | 2.93 | - | 18,009,805 |
| Oct 21, 2024 | 2.95 | 2.98 | 2.92 | 2.93 | 2.93 | 0.69% | 10,604,341 |
| Oct 18, 2024 | 2.90 | 2.94 | 2.86 | 2.91 | 2.91 | -0.68% | 13,846,281 |
| Oct 17, 2024 | 2.92 | 2.95 | 2.89 | 2.93 | 2.93 | 0.69% | 12,786,329 |
| Oct 16, 2024 | 3.01 | 3.05 | 2.91 | 2.91 | 2.91 | -3.00% | 13,811,830 |
| Oct 15, 2024 | 3.01 | 3.03 | 2.97 | 3.00 | 3.00 | -4.15% | 17,327,590 |
| Oct 14, 2024 | 3.19 | 3.19 | 3.11 | 3.13 | 3.13 | -2.80% | 7,076,828 |
| Oct 11, 2024 | 3.20 | 3.25 | 3.20 | 3.22 | 3.22 | -0.62% | 11,024,348 |
| Oct 10, 2024 | 3.20 | 3.25 | 3.15 | 3.24 | 3.24 | 2.21% | 9,592,339 |
| Oct 9, 2024 | 3.17 | 3.20 | 3.13 | 3.17 | 3.17 | -1.55% | 13,962,992 |
| Oct 8, 2024 | 3.28 | 3.29 | 3.16 | 3.22 | 3.22 | -3.88% | 20,903,274 |
| Oct 7, 2024 | 3.36 | 3.45 | 3.34 | 3.35 | 3.35 | 1.21% | 17,874,933 |
| Oct 4, 2024 | 3.31 | 3.35 | 3.27 | 3.31 | 3.31 | 1.22% | 11,194,806 |
| Oct 3, 2024 | 3.16 | 3.27 | 3.14 | 3.27 | 3.27 | 3.48% | 12,484,607 |
| Oct 2, 2024 | 3.19 | 3.22 | 3.09 | 3.16 | 3.16 | 0.64% | 13,649,475 |
| Oct 1, 2024 | 2.95 | 3.15 | 2.94 | 3.14 | 3.14 | 5.72% | 22,113,247 |
| Sep 30, 2024 | 2.95 | 3.02 | 2.93 | 2.97 | 2.97 | 1.02% | 12,621,830 |
| Sep 27, 2024 | 2.91 | 2.95 | 2.88 | 2.94 | 2.94 | 2.80% | 14,892,251 |
| Sep 26, 2024 | 2.95 | 2.95 | 2.85 | 2.86 | 2.86 | -4.98% | 18,774,823 |
| Sep 25, 2024 | 3.14 | 3.16 | 3.01 | 3.01 | 3.01 | -5.05% | 14,754,536 |
| Sep 24, 2024 | 3.21 | 3.23 | 3.14 | 3.17 | 3.17 | 1.28% | 9,344,499 |
| Sep 23, 2024 | 3.13 | 3.24 | 3.11 | 3.13 | 3.13 | -0.32% | 10,011,005 |
| Sep 20, 2024 | 3.12 | 3.16 | 3.07 | 3.14 | 3.14 | 0.32% | 9,759,438 |
| Sep 19, 2024 | 3.19 | 3.21 | 3.13 | 3.13 | 3.13 | 0.97% | 9,154,048 |
| Sep 18, 2024 | 3.09 | 3.19 | 3.08 | 3.10 | 3.10 | -0.96% | 10,533,907 |
| Sep 17, 2024 | 3.07 | 3.14 | 3.07 | 3.13 | 3.13 | 1.95% | 10,153,811 |
| Sep 16, 2024 | 3.08 | 3.11 | 3.03 | 3.07 | 3.07 | 0.99% | 7,752,320 |
| Sep 13, 2024 | 3.12 | 3.13 | 3.02 | 3.04 | 3.02 | -0.65% | 7,932,366 |
| Sep 12, 2024 | 3.03 | 3.11 | 3.00 | 3.06 | 3.04 | 2.00% | 10,972,388 |
| Sep 11, 2024 | 3.00 | 3.05 | 2.92 | 3.00 | 2.98 | 1.35% | 11,194,026 |
| Sep 10, 2024 | 3.05 | 3.06 | 2.88 | 2.96 | 2.94 | -2.95% | 13,805,152 |
| Sep 9, 2024 | 3.08 | 3.15 | 3.05 | 3.05 | 3.03 | -0.65% | 8,756,019 |
| Sep 6, 2024 | 3.20 | 3.24 | 3.06 | 3.07 | 3.05 | -3.76% | 9,177,641 |
| Sep 5, 2024 | 3.28 | 3.31 | 3.19 | 3.19 | 3.17 | -1.24% | 6,898,504 |
| Sep 4, 2024 | 3.28 | 3.35 | 3.23 | 3.23 | 3.21 | -1.52% | 8,852,457 |
| Sep 3, 2024 | 3.46 | 3.47 | 3.26 | 3.28 | 3.26 | -7.87% | 9,534,444 |
| Aug 30, 2024 | 3.59 | 3.64 | 3.52 | 3.56 | 3.54 | -3.00% | 8,706,592 |
| Aug 29, 2024 | 3.62 | 3.71 | 3.61 | 3.67 | 3.65 | 2.51% | 6,050,177 |
| Aug 28, 2024 | 3.58 | 3.63 | 3.55 | 3.58 | 3.56 | -1.10% | 8,465,156 |
| Aug 27, 2024 | 3.67 | 3.68 | 3.61 | 3.62 | 3.60 | -1.90% | 7,958,294 |
| Aug 26, 2024 | 3.68 | 3.75 | 3.68 | 3.69 | 3.67 | 1.93% | 6,094,558 |
| Aug 23, 2024 | 3.50 | 3.64 | 3.50 | 3.62 | 3.60 | 4.32% | 6,194,822 |
| Aug 22, 2024 | 3.48 | 3.53 | 3.45 | 3.47 | 3.45 | -0.29% | 6,926,209 |
| Aug 21, 2024 | 3.51 | 3.53 | 3.44 | 3.48 | 3.46 | 0.29% | 9,206,289 |
| Aug 20, 2024 | 3.57 | 3.57 | 3.46 | 3.47 | 3.45 | -3.07% | 10,164,311 |
| Aug 19, 2024 | 3.61 | 3.69 | 3.57 | 3.58 | 3.56 | -0.28% | 7,990,108 |
| Aug 16, 2024 | 3.56 | 3.64 | 3.56 | 3.59 | 3.57 | -0.55% | 5,871,522 |
| Aug 15, 2024 | 3.58 | 3.67 | 3.57 | 3.61 | 3.59 | 1.98% | 7,376,304 |
| Aug 14, 2024 | 3.49 | 3.56 | 3.49 | 3.54 | 3.52 | 1.43% | 8,089,457 |
| Aug 13, 2024 | 3.49 | 3.52 | 3.44 | 3.49 | 3.47 | -0.57% | 10,589,310 |
| Aug 12, 2024 | 3.36 | 3.55 | 3.36 | 3.51 | 3.49 | 5.41% | 10,329,783 |
| Aug 9, 2024 | 3.34 | 3.37 | 3.29 | 3.33 | 3.31 | - | 6,670,617 |
| Aug 8, 2024 | 3.24 | 3.36 | 3.24 | 3.33 | 3.31 | 3.42% | 9,265,258 |
| Aug 7, 2024 | 3.31 | 3.33 | 3.21 | 3.22 | 3.20 | 0.63% | 12,717,904 |
| Aug 6, 2024 | 3.17 | 3.25 | 3.14 | 3.20 | 3.18 | 1.91% | 13,946,672 |
| Aug 5, 2024 | 3.07 | 3.23 | 3.00 | 3.14 | 3.12 | -2.79% | 10,330,619 |
| Aug 2, 2024 | 3.46 | 3.48 | 3.17 | 3.23 | 3.21 | -8.24% | 18,344,287 |
| Aug 1, 2024 | 3.72 | 3.74 | 3.47 | 3.52 | 3.50 | -4.86% | 19,539,953 |
| Jul 31, 2024 | 3.63 | 3.76 | 3.61 | 3.70 | 3.68 | 4.82% | 14,776,111 |
| Jul 30, 2024 | 3.46 | 3.60 | 3.45 | 3.53 | 3.51 | 1.15% | 15,280,000 |
| Jul 29, 2024 | 3.46 | 3.60 | 3.45 | 3.49 | 3.47 | 1.75% | 19,705,426 |
| Jul 26, 2024 | 3.58 | 3.62 | 3.33 | 3.43 | 3.41 | -6.54% | 25,923,217 |
| Jul 25, 2024 | 3.56 | 3.67 | 3.48 | 3.67 | 3.65 | 2.23% | 14,224,274 |
| Jul 24, 2024 | 3.66 | 3.69 | 3.58 | 3.59 | 3.57 | -1.10% | 15,662,301 |
| Jul 23, 2024 | 3.67 | 3.69 | 3.57 | 3.63 | 3.61 | -2.42% | 13,069,789 |
| Jul 22, 2024 | 3.68 | 3.74 | 3.61 | 3.72 | 3.70 | 0.27% | 11,670,661 |
| Jul 19, 2024 | 3.63 | 3.75 | 3.59 | 3.71 | 3.69 | 1.37% | 14,613,282 |
| Jul 18, 2024 | 3.71 | 3.76 | 3.65 | 3.66 | 3.64 | -1.35% | 6,285,819 |
| Jul 17, 2024 | 3.80 | 3.84 | 3.70 | 3.71 | 3.69 | -1.33% | 12,261,877 |
| Jul 16, 2024 | 3.74 | 3.81 | 3.74 | 3.76 | 3.74 | -1.05% | 8,142,740 |
| Jul 15, 2024 | 3.74 | 3.84 | 3.70 | 3.80 | 3.78 | 2.15% | 10,344,929 |
| Jul 12, 2024 | 3.77 | 3.80 | 3.68 | 3.72 | 3.70 | -0.53% | 11,614,479 |
| Jul 11, 2024 | 3.64 | 3.78 | 3.62 | 3.74 | 3.72 | 3.03% | 9,671,658 |
| Jul 10, 2024 | 3.52 | 3.66 | 3.51 | 3.63 | 3.61 | 3.42% | 8,193,771 |
| Jul 9, 2024 | 3.52 | 3.61 | 3.51 | 3.51 | 3.49 | -1.40% | 9,122,192 |
| Jul 8, 2024 | 3.51 | 3.56 | 3.49 | 3.56 | 3.54 | 0.28% | 7,280,713 |
| Jul 5, 2024 | 3.63 | 3.65 | 3.51 | 3.55 | 3.53 | -1.66% | 9,190,662 |
| Jul 3, 2024 | 3.57 | 3.64 | 3.57 | 3.61 | 3.59 | 1.40% | 8,224,925 |
| Jul 2, 2024 | 3.54 | 3.60 | 3.49 | 3.56 | 3.54 | 1.42% | 10,908,452 |