Baytex Energy Corp. (BTE)
2.17
-0.10 (-4.41%)
At close: Mar 28, 2025, 3:59 PM
2.17
0.00%
After-hours: Mar 28, 2025, 05:29 PM EDT
BTE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 2.23 | 2.27 | 2.19 | 2.27 | 0.01 | 0.44% | 37,597,109 |
| Mar 26, 2025 | 2.33 | 2.36 | 2.24 | 2.26 | -0.05 | -2.16% | 53,368,905 |
| Mar 25, 2025 | 2.24 | 2.31 | 2.24 | 2.31 | 0.09 | 4.05% | 41,330,128 |
| Mar 24, 2025 | 2.21 | 2.25 | 2.20 | 2.22 | 0.03 | 1.37% | 31,900,629 |
| Mar 21, 2025 | 2.16 | 2.20 | 2.13 | 2.19 | 0.00 | 0.00% | 54,268,604 |
| Mar 20, 2025 | 2.18 | 2.21 | 2.16 | 2.19 | -0.01 | -0.45% | 40,281,900 |
| Mar 19, 2025 | 2.11 | 2.22 | 2.10 | 2.20 | 0.09 | 4.27% | 44,118,936 |
| Mar 18, 2025 | 2.13 | 2.15 | 2.05 | 2.11 | -0.02 | -0.94% | 52,915,200 |
| Mar 17, 2025 | 2.17 | 2.22 | 2.12 | 2.13 | -0.02 | -0.93% | 51,896,100 |
| Mar 14, 2025 | 2.08 | 2.16 | 2.05 | 2.15 | 0.10 | 4.88% | 30,183,600 |
| Mar 13, 2025 | 2.11 | 2.17 | 2.04 | 2.05 | -0.08 | -3.76% | 59,545,240 |
| Mar 12, 2025 | 2.08 | 2.15 | 2.04 | 2.13 | 0.10 | 4.93% | 42,916,938 |
| Mar 11, 2025 | 1.97 | 2.04 | 1.96 | 2.03 | 0.08 | 4.10% | 50,082,628 |
| Mar 10, 2025 | 2.01 | 2.03 | 1.92 | 1.95 | -0.08 | -3.94% | 55,793,327 |
| Mar 7, 2025 | 2.00 | 2.08 | 1.99 | 2.03 | 0.06 | 3.05% | 57,906,800 |
| Mar 6, 2025 | 1.96 | 2.01 | 1.91 | 1.97 | -0.01 | -0.51% | 69,219,311 |
| Mar 5, 2025 | 2.03 | 2.04 | 1.90 | 1.98 | -0.09 | -4.35% | 40,624,032 |
| Mar 4, 2025 | 2.00 | 2.11 | 1.96 | 2.07 | -0.01 | -0.48% | 40,654,300 |
| Mar 3, 2025 | 2.26 | 2.30 | 2.01 | 2.08 | -0.18 | -7.96% | 77,307,909 |
| Feb 28, 2025 | 2.23 | 2.29 | 2.19 | 2.26 | -0.01 | -0.44% | 40,013,718 |
| Feb 27, 2025 | 2.26 | 2.29 | 2.21 | 2.27 | 0.05 | 2.25% | 32,925,213 |
| Feb 26, 2025 | 2.23 | 2.25 | 2.19 | 2.22 | -0.01 | -0.45% | 31,607,900 |
| Feb 25, 2025 | 2.37 | 2.37 | 2.22 | 2.23 | -0.14 | -5.91% | 33,560,850 |
| Feb 24, 2025 | 2.44 | 2.45 | 2.36 | 2.37 | -0.06 | -2.47% | 31,669,600 |
| Feb 21, 2025 | 2.55 | 2.55 | 2.40 | 2.43 | -0.14 | -5.45% | 27,862,397 |
| Feb 20, 2025 | 2.56 | 2.57 | 2.51 | 2.57 | 0.03 | 1.18% | 27,050,529 |
| Feb 19, 2025 | 2.57 | 2.60 | 2.51 | 2.54 | 0.01 | 0.40% | 30,452,144 |
| Feb 18, 2025 | 2.47 | 2.54 | 2.44 | 2.53 | 0.08 | 3.27% | 21,147,600 |
| Feb 14, 2025 | 2.50 | 2.52 | 2.43 | 2.45 | -0.02 | -0.81% | 30,109,334 |
| Feb 13, 2025 | 2.45 | 2.50 | 2.43 | 2.47 | 0.01 | 0.41% | 34,597,032 |
| Feb 12, 2025 | 2.57 | 2.58 | 2.45 | 2.46 | -0.12 | -4.65% | 24,457,881 |
| Feb 11, 2025 | 2.60 | 2.63 | 2.56 | 2.58 | 0.02 | 0.78% | 40,772,000 |
| Feb 10, 2025 | 2.48 | 2.58 | 2.47 | 2.56 | 0.12 | 4.92% | 15,225,500 |
| Feb 7, 2025 | 2.38 | 2.47 | 2.37 | 2.44 | 0.08 | 3.39% | 30,780,400 |
| Feb 6, 2025 | 2.47 | 2.48 | 2.34 | 2.36 | -0.08 | -3.28% | 22,966,600 |
| Feb 5, 2025 | 2.48 | 2.50 | 2.42 | 2.44 | -0.03 | -1.21% | 33,926,742 |
| Feb 4, 2025 | 2.35 | 2.48 | 2.33 | 2.47 | 0.12 | 5.11% | 27,731,523 |
| Feb 3, 2025 | 2.33 | 2.40 | 2.25 | 2.35 | -0.05 | -2.08% | 58,817,000 |
| Jan 31, 2025 | 2.50 | 2.51 | 2.40 | 2.40 | -0.10 | -4.00% | 36,536,724 |
| Jan 30, 2025 | 2.54 | 2.54 | 2.46 | 2.50 | 0.00 | 0.00% | 44,095,340 |
| Jan 29, 2025 | 2.45 | 2.51 | 2.41 | 2.50 | 0.04 | 1.63% | 35,150,800 |
| Jan 28, 2025 | 2.50 | 2.51 | 2.43 | 2.46 | -0.02 | -0.81% | 37,408,519 |
| Jan 27, 2025 | 2.53 | 2.54 | 2.42 | 2.48 | -0.05 | -1.98% | 37,435,972 |
| Jan 24, 2025 | 2.57 | 2.59 | 2.51 | 2.53 | -0.03 | -1.17% | 26,694,000 |
| Jan 23, 2025 | 2.63 | 2.68 | 2.55 | 2.56 | -0.05 | -1.92% | 32,602,065 |
| Jan 22, 2025 | 2.62 | 2.66 | 2.59 | 2.61 | -0.02 | -0.76% | 19,939,613 |
| Jan 21, 2025 | 2.63 | 2.67 | 2.56 | 2.63 | -0.01 | -0.38% | 37,130,636 |
| Jan 17, 2025 | 2.64 | 2.67 | 2.61 | 2.64 | 0.00 | 0.00% | 18,604,224 |
| Jan 16, 2025 | 2.70 | 2.78 | 2.64 | 2.64 | -0.11 | -4.00% | 28,832,000 |
| Jan 15, 2025 | 2.74 | 2.77 | 2.69 | 2.75 | 0.05 | 1.85% | 21,711,202 |