-
5 DAY PERFORMANCE
-6.75% -
1 MONTH PERFORMANCE
-9.94% -
3 MONTH PERFORMANCE
-17.38% -
6 MONTH PERFORMANCE
-15.94% -
YEAR-TO-DATE PERFORMANCE
-12.65% -
1 YEAR PERFORMANCE
-28.57%
Baytex Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/12/2024 | $2.91 | $2.90 (-0.34%) | $2.96 | $2.87 | 8.52 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 |
| 09/26/2024 | $2.95 | $2.86 (-3.05%) | $2.95 | $2.85 | 18.77 M | $2.33 B |
| 09/25/2024 | $3.14 | $3.01 (-4.14%) | $3.16 | $3.01 | 14.75 M | $2.45 B |
| 09/24/2024 | $3.21 | $3.17 (-1.25%) | $3.23 | $3.14 | 9.34 M | $2.58 B |
| 09/23/2024 | $3.13 | $3.13 (0%) | $3.24 | $3.11 | 10.01 M | $2.55 B |
| 09/20/2024 | $3.12 | $3.14 (0.64%) | $3.16 | $3.07 | 9.76 M | $2.56 B |
| 09/19/2024 | $3.19 | $3.13 (-1.88%) | $3.21 | $3.13 | 9.15 M | $2.55 B |
| 09/18/2024 | $3.09 | $3.10 (0.32%) | $3.19 | $3.08 | 10.53 M | $2.52 B |
| 09/17/2024 | $3.07 | $3.13 (1.95%) | $3.14 | $3.07 | 10.15 M | $2.55 B |
| 09/16/2024 | $3.08 | $3.07 (-0.32%) | $3.11 | $3.03 | 7.75 M | $2.50 B |
| 09/13/2024 | $3.12 | $3.04 (-2.56%) | $3.13 | $3.02 | 7.93 M | $2.48 B |
| 09/12/2024 | $3.03 | $3.06 (0.99%) | $3.11 | $3.00 | 10.97 M | $2.49 B |
| 09/11/2024 | $3.00 | $3.00 (0%) | $3.05 | $2.92 | 11.19 M | $2.44 B |
| 09/10/2024 | $3.05 | $2.96 (-2.95%) | $3.06 | $2.88 | 13.81 M | $2.41 B |
| 09/09/2024 | $3.08 | $3.05 (-0.97%) | $3.15 | $3.05 | 8.76 M | $2.48 B |
| 09/06/2024 | $3.20 | $3.07 (-4.06%) | $3.24 | $3.06 | 9.18 M | $2.50 B |
| 09/05/2024 | $3.28 | $3.19 (-2.74%) | $3.31 | $3.19 | 6.90 M | $2.60 B |
| 09/04/2024 | $3.28 | $3.23 (-1.52%) | $3.35 | $3.23 | 8.89 M | $2.63 B |
| 09/03/2024 | $3.46 | $3.28 (-5.2%) | $3.47 | $3.26 | 9.53 M | $2.67 B |
| 08/30/2024 | $3.59 | $3.56 (-0.84%) | $3.64 | $3.52 | 8.71 M | $2.90 B |
| 08/29/2024 | $3.62 | $3.67 (1.38%) | $3.71 | $3.61 | 6.05 M | $2.99 B |
| 08/28/2024 | $3.58 | $3.58 (0%) | $3.63 | $3.55 | 8.47 M | $2.91 B |
| 08/27/2024 | $3.67 | $3.62 (-1.36%) | $3.68 | $3.61 | 7.96 M | $2.95 B |
| 08/26/2024 | $3.68 | $3.69 (0.27%) | $3.75 | $3.68 | 6.09 M | $3.00 B |
| 08/23/2024 | $3.50 | $3.62 (3.43%) | $3.64 | $3.50 | 6.19 M | $2.95 B |
| 08/22/2024 | $3.48 | $3.47 (-0.29%) | $3.53 | $3.45 | 6.93 M | $2.83 B |
| 08/21/2024 | $3.51 | $3.48 (-0.85%) | $3.53 | $3.44 | 9.21 M | $2.83 B |
| 08/20/2024 | $3.57 | $3.47 (-2.8%) | $3.57 | $3.46 | 10.16 M | $2.83 B |
| 08/19/2024 | $3.61 | $3.58 (-0.83%) | $3.69 | $3.57 | 7.99 M | $2.91 B |
| 08/16/2024 | $3.56 | $3.59 (0.84%) | $3.64 | $3.56 | 5.87 M | $2.92 B |
| 08/15/2024 | $3.58 | $3.61 (0.84%) | $3.67 | $3.57 | 7.38 M | $2.94 B |
| 08/14/2024 | $3.49 | $3.54 (1.43%) | $3.56 | $3.49 | 8.09 M | $2.88 B |
| 08/13/2024 | $3.49 | $3.49 (0%) | $3.52 | $3.44 | 10.59 M | $2.84 B |
| 08/12/2024 | $3.36 | $3.51 (4.46%) | $3.55 | $3.36 | 10.33 M | $2.86 B |