5 DAY PERFORMANCE
+6.11%
1 MONTH PERFORMANCE
-14.44%
3 MONTH PERFORMANCE
-17.35%
6 MONTH PERFORMANCE
-30.17%
YEAR-TO-DATE PERFORMANCE
-26.81%
1 YEAR PERFORMANCE
-27.25%
Baytex Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $2.40 | $2.43 (1.17%) | $2.45 | $2.38 | 8.65 M | $1.94 B |
| 12/26/2024 | $2.41 | $2.40 (-0.41%) | $2.43 | $2.38 | 3.92 M | $1.93 B |
| 12/24/2024 | $2.39 | $2.41 (0.84%) | $2.44 | $2.37 | 8.55 M | $1.94 B |
| 12/23/2024 | $2.28 | $2.38 (4.39%) | $2.38 | $2.25 | 16.44 M | $1.92 B |
| 12/20/2024 | $2.20 | $2.29 (4.09%) | $2.31 | $2.19 | 15.17 M | $1.84 B |
| 12/19/2024 | $2.29 | $2.23 (-2.62%) | $2.32 | $2.22 | 12.11 M | $1.80 B |
| 12/18/2024 | $2.35 | $2.26 (-3.83%) | $2.38 | $2.25 | 14.80 M | $1.82 B |
| 12/17/2024 | $2.33 | $2.34 (0.43%) | $2.36 | $2.26 | 11.20 M | $1.88 B |
| 12/16/2024 | $2.47 | $2.37 (-4.05%) | $2.49 | $2.37 | 9.62 M | $1.91 B |
| 12/13/2024 | $2.52 | $2.50 (-0.79%) | $2.53 | $2.48 | 6.84 M | $2.01 B |
| 12/12/2024 | $2.60 | $2.53 (-2.69%) | $2.60 | $2.51 | 7.18 M | $2.04 B |
| 12/11/2024 | $2.52 | $2.60 (3.17%) | $2.60 | $2.50 | 13.12 M | $2.09 B |
| 12/10/2024 | $2.56 | $2.52 (-1.56%) | $2.58 | $2.51 | 10.87 M | $2.03 B |
| 12/09/2024 | $2.61 | $2.56 (-1.92%) | $2.64 | $2.55 | 10.18 M | $2.06 B |
| 12/06/2024 | $2.66 | $2.58 (-3.01%) | $2.68 | $2.56 | 8.72 M | $2.08 B |
| 12/05/2024 | $2.69 | $2.69 (0%) | $2.73 | $2.66 | 12.57 M | $2.17 B |
| 12/04/2024 | $2.83 | $2.67 (-5.65%) | $2.84 | $2.59 | 24.17 M | $2.15 B |
| 12/03/2024 | $2.84 | $2.83 (-0.35%) | $2.88 | $2.79 | 10.06 M | $2.28 B |
| 12/02/2024 | $2.84 | $2.82 (-0.7%) | $2.85 | $2.77 | 10.70 M | $2.27 B |
| 11/29/2024 | $2.87 | $2.85 (-0.7%) | $2.87 | $2.82 | 5.77 M | $2.30 B |
| 11/27/2024 | $2.87 | $2.84 (-1.05%) | $2.90 | $2.82 | 10.04 M | $2.29 B |
| 11/26/2024 | $2.89 | $2.83 (-2.08%) | $2.89 | $2.79 | 12.83 M | $2.28 B |
| 11/25/2024 | $3.01 | $2.90 (-3.65%) | $3.05 | $2.88 | 12.88 M | $2.34 B |
| 11/22/2024 | $3.01 | $3.02 (0.33%) | $3.04 | $2.99 | 7.92 M | $2.43 B |
| 11/21/2024 | $3.02 | $3.02 (0%) | $3.09 | $3.01 | 13.01 M | $2.43 B |
| 11/20/2024 | $2.97 | $3.00 (1.01%) | $3.03 | $2.96 | 9.03 M | $2.42 B |
| 11/19/2024 | $2.97 | $2.95 (-0.67%) | $3.03 | $2.95 | 9.88 M | $2.38 B |
| 11/18/2024 | $2.95 | $3.00 (1.69%) | $3.03 | $2.95 | 9.86 M | $2.42 B |
| 11/15/2024 | $2.97 | $2.94 (-1.01%) | $3.02 | $2.92 | 6.63 M | $2.34 B |
| 11/14/2024 | $2.90 | $2.98 (2.76%) | $3.00 | $2.90 | 9.52 M | $2.37 B |
| 11/13/2024 | $2.90 | $2.88 (-0.69%) | $2.92 | $2.80 | 11.81 M | $2.29 B |
| 11/12/2024 | $2.91 | $2.90 (-0.34%) | $2.96 | $2.87 | 8.70 M | $2.36 B |
| 11/11/2024 | $2.95 | $2.92 (-1.02%) | $2.97 | $2.88 | 9.06 M | $2.38 B |
| 11/08/2024 | $3.09 | $2.97 (-3.88%) | $3.09 | $2.95 | 9.49 M | $2.42 B |
| 11/07/2024 | $3.16 | $3.11 (-1.58%) | $3.18 | $3.09 | 11.71 M | $2.53 B |
| 11/06/2024 | $3.06 | $3.16 (3.27%) | $3.18 | $3.06 | 20.85 M | $2.57 B |
| 11/05/2024 | $3.09 | $3.11 (0.65%) | $3.15 | $3.07 | 10.22 M | $2.53 B |
| 11/04/2024 | $2.96 | $3.07 (3.72%) | $3.10 | $2.96 | 14.09 M | $2.50 B |
| 11/01/2024 | $2.91 | $2.92 (0.34%) | $3.05 | $2.89 | 17.57 M | $2.38 B |
| 10/31/2024 | $2.87 | $2.83 (-1.39%) | $2.90 | $2.78 | 11.43 M | $2.30 B |
| 10/30/2024 | $2.84 | $2.86 (0.7%) | $2.88 | $2.80 | 8.61 M | $2.33 B |
| 10/29/2024 | $2.84 | $2.81 (-1.06%) | $2.88 | $2.79 | 12.51 M | $2.29 B |
| 10/28/2024 | $2.83 | $2.85 (0.71%) | $2.88 | $2.81 | 16.57 M | $2.32 B |
| 10/25/2024 | $2.95 | $2.97 (0.68%) | $2.98 | $2.93 | 12.82 M | $2.42 B |
| 10/24/2024 | $2.89 | $2.91 (0.69%) | $2.92 | $2.83 | 9.98 M | $2.37 B |
| 10/23/2024 | $2.91 | $2.86 (-1.72%) | $2.93 | $2.83 | 11.66 M | $2.33 B |
| 10/22/2024 | $2.92 | $2.93 (0.34%) | $2.98 | $2.92 | 18.01 M | $2.39 B |
| 10/21/2024 | $2.95 | $2.93 (-0.68%) | $2.98 | $2.92 | 10.60 M | $2.39 B |
| 10/18/2024 | $2.90 | $2.91 (0.34%) | $2.94 | $2.86 | 13.85 M | $2.37 B |
| 10/17/2024 | $2.92 | $2.93 (0.34%) | $2.95 | $2.89 | 12.79 M | $2.39 B |
| 10/16/2024 | $3.01 | $2.91 (-3.32%) | $3.05 | $2.91 | 13.81 M | $2.37 B |
| 10/15/2024 | $3.01 | $3.00 (-0.33%) | $3.03 | $2.97 | 17.33 M | $2.44 B |
| 10/14/2024 | $3.19 | $3.13 (-1.88%) | $3.19 | $3.11 | 7.08 M | $2.55 B |
| 10/11/2024 | $3.20 | $3.22 (0.63%) | $3.25 | $3.20 | 11.02 M | $2.62 B |
| 10/10/2024 | $3.20 | $3.24 (1.25%) | $3.25 | $3.15 | 9.59 M | $2.64 B |
| 10/09/2024 | $3.17 | $3.17 (0%) | $3.20 | $3.13 | 13.96 M | $2.58 B |
| 10/08/2024 | $3.28 | $3.22 (-1.83%) | $3.29 | $3.16 | 20.90 M | $2.62 B |
| 10/07/2024 | $3.36 | $3.35 (-0.3%) | $3.45 | $3.34 | 17.87 M | $2.73 B |
| 10/04/2024 | $3.31 | $3.31 (0%) | $3.35 | $3.27 | 11.19 M | $2.69 B |
| 10/03/2024 | $3.16 | $3.27 (3.48%) | $3.27 | $3.14 | 12.48 M | $2.66 B |
| 10/02/2024 | $3.19 | $3.16 (-0.94%) | $3.22 | $3.09 | 13.65 M | $2.57 B |
| 10/01/2024 | $2.95 | $3.14 (6.44%) | $3.15 | $2.94 | 22.11 M | $2.56 B |
| 09/30/2024 | $2.95 | $2.97 (0.68%) | $3.02 | $2.93 | 12.62 M | $2.42 B |
| 09/27/2024 | $2.91 | $2.94 (1.03%) | $2.95 | $2.88 | 14.89 M | $2.39 B |