Baytex Energy Corp. (BTE) Charts

$1.54

south_east
-$0.07 (-4.06%)
Day's range
$1.52
Day's range
$1.58

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