5 DAY PERFORMANCE
-6.97%
1 MONTH PERFORMANCE
-29.26%
3 MONTH PERFORMANCE
-38.60%
6 MONTH PERFORMANCE
-46.33%
YEAR-TO-DATE PERFORMANCE
-40.50%
1 YEAR PERFORMANCE
-58.63%
Baytex Energy Corp. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
04/30/2025 | $1.56 | $1.54 (-1.28%) | $1.58 | $1.52 | 54.00 M | $1.24 B |
04/29/2025 | $1.63 | $1.60 (-1.84%) | $1.65 | $1.58 | 32.41 M | $1.29 B |
04/28/2025 | $1.64 | $1.66 (1.22%) | $1.67 | $1.62 | 21.71 M | $1.34 B |
04/25/2025 | $1.60 | $1.65 (3.12%) | $1.68 | $1.60 | 26.64 M | $1.33 B |
04/24/2025 | $1.63 | $1.64 (0.61%) | $1.68 | $1.62 | 27.18 M | $1.32 B |
04/23/2025 | $1.71 | $1.64 (-4.09%) | $1.75 | $1.61 | 57.04 M | $1.32 B |
04/22/2025 | $1.71 | $1.70 (-0.58%) | $1.73 | $1.68 | 31.93 M | $1.37 B |
04/21/2025 | $1.71 | $1.68 (-1.75%) | $1.72 | $1.64 | 28.30 M | $1.35 B |
04/17/2025 | $1.69 | $1.74 (2.96%) | $1.78 | $1.69 | 36.61 M | $1.40 B |
04/16/2025 | $1.60 | $1.66 (3.75%) | $1.72 | $1.60 | 35.82 M | $1.34 B |
04/15/2025 | $1.61 | $1.59 (-1.24%) | $1.67 | $1.59 | 28.59 M | $1.28 B |
04/14/2025 | $1.68 | $1.63 (-2.98%) | $1.69 | $1.57 | 54.14 M | $1.31 B |
04/11/2025 | $1.61 | $1.63 (1.24%) | $1.65 | $1.54 | 29.69 M | $1.31 B |
04/10/2025 | $1.69 | $1.59 (-5.92%) | $1.72 | $1.54 | 38.22 M | $1.28 B |
04/09/2025 | $1.37 | $1.80 (31.39%) | $1.83 | $1.36 | 73.74 M | $1.45 B |
04/08/2025 | $1.75 | $1.48 (-15.43%) | $1.79 | $1.46 | 73.02 M | $1.19 B |
04/07/2025 | $1.51 | $1.64 (8.61%) | $1.73 | $1.48 | 57.03 M | $1.32 B |
04/04/2025 | $1.83 | $1.62 (-11.48%) | $1.86 | $1.58 | 58.64 M | $1.30 B |
04/03/2025 | $2.09 | $2.00 (-4.31%) | $2.13 | $1.99 | 67.49 M | $1.61 B |
04/02/2025 | $2.20 | $2.23 (1.36%) | $2.24 | $2.19 | 32.15 M | $1.80 B |
04/01/2025 | $2.22 | $2.23 (0.45%) | $2.23 | $2.15 | 46.98 M | $1.80 B |
03/31/2025 | $2.13 | $2.23 (4.69%) | $2.23 | $2.12 | 44.73 M | $1.80 B |
03/28/2025 | $2.26 | $2.17 (-3.98%) | $2.26 | $2.16 | 33.96 M | $1.75 B |
03/27/2025 | $2.23 | $2.27 (1.79%) | $2.27 | $2.19 | 37.68 M | $1.83 B |
03/26/2025 | $2.33 | $2.26 (-3%) | $2.36 | $2.24 | 53.37 M | $1.82 B |
03/25/2025 | $2.24 | $2.31 (3.12%) | $2.31 | $2.24 | 41.33 M | $1.86 B |
03/24/2025 | $2.21 | $2.22 (0.45%) | $2.25 | $2.20 | 31.90 M | $1.79 B |
03/21/2025 | $2.16 | $2.19 (1.39%) | $2.20 | $2.13 | 54.27 M | $1.76 B |
03/20/2025 | $2.18 | $2.19 (0.46%) | $2.21 | $2.16 | 40.28 M | $1.76 B |
03/19/2025 | $2.11 | $2.20 (4.27%) | $2.22 | $2.10 | 44.12 M | $1.77 B |
03/18/2025 | $2.13 | $2.11 (-0.94%) | $2.15 | $2.05 | 52.92 M | $1.70 B |
03/17/2025 | $2.17 | $2.13 (-1.84%) | $2.22 | $2.12 | 51.90 M | $1.72 B |
03/14/2025 | $2.08 | $2.15 (3.37%) | $2.16 | $2.05 | 30.18 M | $1.73 B |
03/13/2025 | $2.11 | $2.05 (-2.84%) | $2.17 | $2.04 | 59.55 M | $1.65 B |
03/12/2025 | $2.08 | $2.13 (2.4%) | $2.15 | $2.04 | 42.92 M | $1.72 B |
03/11/2025 | $1.97 | $2.03 (3.05%) | $2.04 | $1.96 | 50.08 M | $1.63 B |
03/10/2025 | $2.01 | $1.95 (-2.99%) | $2.03 | $1.92 | 55.79 M | $1.57 B |
03/07/2025 | $2.00 | $2.03 (1.5%) | $2.08 | $1.99 | 57.91 M | $1.63 B |
03/06/2025 | $1.96 | $1.97 (0.51%) | $2.01 | $1.91 | 69.22 M | $1.59 B |
03/05/2025 | $2.03 | $1.98 (-2.46%) | $2.04 | $1.90 | 40.62 M | $1.59 B |
03/04/2025 | $2.00 | $2.07 (3.5%) | $2.11 | $1.96 | 40.65 M | $1.67 B |
03/03/2025 | $2.26 | $2.08 (-7.96%) | $2.30 | $2.01 | 77.31 M | $1.68 B |
02/28/2025 | $2.23 | $2.26 (1.35%) | $2.29 | $2.19 | 40.01 M | $1.82 B |
02/27/2025 | $2.26 | $2.27 (0.44%) | $2.29 | $2.21 | 32.93 M | $1.83 B |
02/26/2025 | $2.23 | $2.22 (-0.45%) | $2.25 | $2.19 | 31.61 M | $1.79 B |
02/25/2025 | $2.37 | $2.23 (-5.91%) | $2.37 | $2.22 | 33.56 M | $1.80 B |
02/24/2025 | $2.44 | $2.37 (-2.87%) | $2.45 | $2.36 | 31.67 M | $1.91 B |
02/21/2025 | $2.55 | $2.43 (-4.71%) | $2.55 | $2.40 | 27.86 M | $1.96 B |
02/20/2025 | $2.56 | $2.57 (0.39%) | $2.57 | $2.51 | 27.05 M | $2.07 B |
02/19/2025 | $2.57 | $2.54 (-1.17%) | $2.60 | $2.51 | 30.45 M | $2.05 B |
02/18/2025 | $2.47 | $2.53 (2.43%) | $2.54 | $2.44 | 21.15 M | $2.04 B |
02/14/2025 | $2.50 | $2.45 (-2%) | $2.52 | $2.43 | 30.11 M | $1.97 B |
02/13/2025 | $2.45 | $2.47 (0.82%) | $2.50 | $2.43 | 34.60 M | $1.99 B |
02/12/2025 | $2.57 | $2.46 (-4.28%) | $2.58 | $2.45 | 24.46 M | $1.98 B |
02/11/2025 | $2.60 | $2.58 (-0.77%) | $2.63 | $2.56 | 40.77 M | $2.08 B |
02/10/2025 | $2.48 | $2.56 (3.23%) | $2.58 | $2.47 | 15.23 M | $2.06 B |
02/07/2025 | $2.38 | $2.44 (2.52%) | $2.47 | $2.37 | 30.78 M | $1.96 B |
02/06/2025 | $2.47 | $2.36 (-4.45%) | $2.48 | $2.34 | 22.97 M | $1.90 B |
02/05/2025 | $2.48 | $2.44 (-1.61%) | $2.50 | $2.42 | 33.93 M | $1.96 B |
02/04/2025 | $2.35 | $2.47 (5.11%) | $2.48 | $2.33 | 27.73 M | $1.99 B |
02/03/2025 | $2.33 | $2.35 (0.86%) | $2.40 | $2.25 | 58.82 M | $1.89 B |
01/31/2025 | $2.50 | $2.40 (-4%) | $2.51 | $2.40 | 36.54 M | $1.93 B |
01/30/2025 | $2.54 | $2.50 (-1.57%) | $2.54 | $2.46 | 44.10 M | $2.01 B |