5 DAY PERFORMANCE
+2.46%
1 MONTH PERFORMANCE
+10.29%
3 MONTH PERFORMANCE
-15.92%
6 MONTH PERFORMANCE
-29.25%
YEAR-TO-DATE PERFORMANCE
-27.33%
1 YEAR PERFORMANCE
-47.33%
Baytex Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $1.84 | $1.87 (1.63%) | $1.90 | $1.80 | 23.71 M | $1.44 B |
| 07/01/2025 | $1.78 | $1.83 (2.81%) | $1.88 | $1.76 | 19.80 M | $1.41 B |
| 06/30/2025 | $1.84 | $1.79 (-2.72%) | $1.85 | $1.78 | 32.52 M | $1.38 B |
| 06/27/2025 | $1.83 | $1.83 (0%) | $1.86 | $1.80 | 33.49 M | $1.41 B |
| 06/26/2025 | $1.84 | $1.84 (0%) | $1.86 | $1.82 | 23.25 M | $1.42 B |
| 06/25/2025 | $1.83 | $1.83 (0%) | $1.84 | $1.80 | 46.88 M | $1.41 B |
| 06/24/2025 | $1.84 | $1.81 (-1.63%) | $1.88 | $1.80 | 47.20 M | $1.40 B |
| 06/23/2025 | $2.10 | $1.87 (-10.95%) | $2.12 | $1.86 | 96.55 M | $1.44 B |
| 06/20/2025 | $2.09 | $2.06 (-1.44%) | $2.12 | $2.04 | 64.37 M | $1.59 B |
| 06/18/2025 | $2.12 | $2.09 (-1.42%) | $2.15 | $2.07 | 72.03 M | $1.61 B |
| 06/17/2025 | $2.04 | $2.12 (3.92%) | $2.14 | $2.01 | 49.99 M | $1.64 B |
| 06/16/2025 | $2.06 | $2.02 (-1.94%) | $2.08 | $2.00 | 100.57 M | $1.56 B |
| 06/13/2025 | $2.17 | $2.09 (-3.69%) | $2.19 | $2.04 | 73.32 M | $1.61 B |
| 06/12/2025 | $1.99 | $2.01 (1.01%) | $2.01 | $1.95 | 74.43 M | $1.55 B |
| 06/11/2025 | $1.97 | $2.04 (3.55%) | $2.07 | $1.93 | 88.45 M | $1.57 B |
| 06/10/2025 | $1.85 | $1.95 (5.41%) | $2.00 | $1.85 | 116.98 M | $1.50 B |
| 06/09/2025 | $1.81 | $1.83 (1.1%) | $1.85 | $1.77 | 101.45 M | $1.41 B |
| 06/06/2025 | $1.73 | $1.78 (2.89%) | $1.82 | $1.71 | 47.63 M | $1.37 B |
| 06/05/2025 | $1.73 | $1.71 (-1.16%) | $1.75 | $1.69 | 73.06 M | $1.32 B |
| 06/04/2025 | $1.78 | $1.71 (-3.93%) | $1.81 | $1.69 | 85.62 M | $1.32 B |
| 06/03/2025 | $1.70 | $1.77 (4.12%) | $1.79 | $1.65 | 59.18 M | $1.37 B |
| 06/02/2025 | $1.66 | $1.70 (2.41%) | $1.73 | $1.65 | 45.67 M | $1.31 B |
| 05/30/2025 | $1.67 | $1.61 (-3.59%) | $1.67 | $1.59 | 77.77 M | $1.24 B |
| 05/29/2025 | $1.66 | $1.68 (1.2%) | $1.71 | $1.65 | 50.46 M | $1.30 B |
| 05/28/2025 | $1.69 | $1.66 (-1.78%) | $1.71 | $1.64 | 44.67 M | $1.28 B |
| 05/27/2025 | $1.64 | $1.65 (0.61%) | $1.66 | $1.61 | 25.51 M | $1.27 B |
| 05/23/2025 | $1.61 | $1.64 (1.86%) | $1.65 | $1.58 | 52.04 M | $1.27 B |
| 05/22/2025 | $1.62 | $1.61 (-0.62%) | $1.63 | $1.56 | 39.49 M | $1.24 B |
| 05/21/2025 | $1.65 | $1.63 (-1.21%) | $1.68 | $1.63 | 42.53 M | $1.26 B |
| 05/20/2025 | $1.68 | $1.64 (-2.38%) | $1.70 | $1.64 | 28.11 M | $1.27 B |
| 05/19/2025 | $1.70 | $1.67 (-1.76%) | $1.70 | $1.63 | 16.94 M | $1.29 B |
| 05/16/2025 | $1.69 | $1.70 (0.59%) | $1.73 | $1.65 | 20.67 M | $1.31 B |
| 05/15/2025 | $1.75 | $1.66 (-5.14%) | $1.77 | $1.63 | 35.78 M | $1.28 B |
| 05/14/2025 | $1.89 | $1.82 (-3.7%) | $1.90 | $1.80 | 64.50 M | $1.40 B |
| 05/13/2025 | $1.76 | $1.94 (10.23%) | $1.95 | $1.74 | 93.38 M | $1.50 B |
| 05/12/2025 | $1.72 | $1.75 (1.74%) | $1.81 | $1.72 | 53.90 M | $1.35 B |
| 05/09/2025 | $1.62 | $1.63 (0.62%) | $1.65 | $1.58 | 40.55 M | $1.26 B |
| 05/08/2025 | $1.55 | $1.58 (1.94%) | $1.61 | $1.50 | 37.18 M | $1.27 B |
| 05/07/2025 | $1.54 | $1.49 (-3.25%) | $1.54 | $1.45 | 53.08 M | $1.20 B |
| 05/06/2025 | $1.59 | $1.51 (-5.03%) | $1.59 | $1.44 | 66.03 M | $1.22 B |
| 05/05/2025 | $1.61 | $1.53 (-4.97%) | $1.63 | $1.52 | 33.93 M | $1.23 B |
| 05/02/2025 | $1.65 | $1.64 (-0.61%) | $1.69 | $1.59 | 48.60 M | $1.32 B |
| 05/01/2025 | $1.52 | $1.62 (6.58%) | $1.66 | $1.52 | 69.98 M | $1.30 B |
| 04/30/2025 | $1.56 | $1.54 (-1.28%) | $1.58 | $1.52 | 54.36 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
