5 DAY PERFORMANCE
-3.79%
1 MONTH PERFORMANCE
+5.39%
3 MONTH PERFORMANCE
-12.71%
6 MONTH PERFORMANCE
-29.25%
YEAR-TO-DATE PERFORMANCE
-1.55%
1 YEAR PERFORMANCE
-18.33%
Baytex Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/24/2025 | $2.57 | $2.52 (-1.89%) | $2.59 | $2.52 | 8.60 M | |
| 01/23/2025 | $2.63 | $2.56 (-2.66%) | $2.68 | $2.55 | 32.57 M | $2.06 B |
| 01/22/2025 | $2.62 | $2.61 (-0.38%) | $2.66 | $2.59 | 19.94 M | $2.10 B |
| 01/21/2025 | $2.63 | $2.63 (0%) | $2.67 | $2.56 | 37.13 M | $2.12 B |
| 01/17/2025 | $2.64 | $2.64 (0%) | $2.67 | $2.61 | 18.60 M | $2.13 B |
| 01/16/2025 | $2.70 | $2.64 (-2.22%) | $2.78 | $2.64 | 28.83 M | $2.13 B |
| 01/15/2025 | $2.74 | $2.75 (0.36%) | $2.77 | $2.69 | 21.71 M | $2.21 B |
| 01/14/2025 | $2.68 | $2.70 (0.75%) | $2.74 | $2.59 | 27.91 M | $2.17 B |
| 01/13/2025 | $2.75 | $2.72 (-1.09%) | $2.82 | $2.70 | 32.34 M | $2.19 B |
| 01/10/2025 | $2.73 | $2.73 (0%) | $2.78 | $2.68 | 23.54 M | $2.20 B |
| 01/08/2025 | $2.66 | $2.68 (0.75%) | $2.68 | $2.63 | 18.97 M | $2.16 B |
| 01/07/2025 | $2.67 | $2.69 (0.75%) | $2.71 | $2.65 | 16.24 M | $2.17 B |
| 01/06/2025 | $2.67 | $2.65 (-0.75%) | $2.73 | $2.63 | 12.44 M | $2.13 B |
| 01/03/2025 | $2.69 | $2.64 (-1.86%) | $2.69 | $2.60 | 12.70 M | $2.13 B |
| 01/02/2025 | $2.61 | $2.65 (1.53%) | $2.69 | $2.61 | 20.63 M | $2.13 B |
| 12/31/2024 | $2.46 | $2.58 (4.88%) | $2.59 | $2.46 | 18.11 M | $2.08 B |
| 12/30/2024 | $2.45 | $2.46 (0.41%) | $2.50 | $2.40 | 17.35 M | $1.98 B |
| 12/27/2024 | $2.40 | $2.42 (0.83%) | $2.45 | $2.38 | 10.78 M | $1.95 B |
| 12/26/2024 | $2.41 | $2.40 (-0.41%) | $2.43 | $2.38 | 4.03 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 |