Baytex Energy Corp (BTE) Historical Stock Data

1.64 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BTE is up 0.32% a day on average. There have been 16 days where Baytex Energy Corp closed green and 14 days where BTE closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-24	1.63	1.64	↑$0.01 (0.61%)	1.62	1.68	27.17M
2025-04-23	1.71	1.64	↓$0.07 (-4.09%)	1.61	1.75	57.03M
2025-04-22	1.71	1.70	↓$0.01 (-0.58%)	1.68	1.73	31.91M
2025-04-21	1.71	1.68	↓$0.03 (-1.75%)	1.64	1.72	28.30M
2025-04-17	1.69	1.74	↑$0.05 (2.96%)	1.69	1.78	36.61M
2025-04-16	1.60	1.66	↑$0.06 (3.75%)	1.60	1.72	35.82M
2025-04-15	1.61	1.59	↓$0.02 (-1.24%)	1.59	1.67	28.59M
2025-04-14	1.68	1.63	↓$0.05 (-2.98%)	1.57	1.69	54.14M
2025-04-11	1.61	1.63	↑$0.02 (1.24%)	1.54	1.65	29.69M
2025-04-10	1.69	1.59	↓$0.10 (-5.92%)	1.54	1.72	38.21M
2025-04-09	1.37	1.80	↑$0.43 (31.39%)	1.36	1.83	73.74M
2025-04-08	1.75	1.48	↓$0.27 (-15.43%)	1.46	1.79	73.02M
2025-04-07	1.51	1.64	↑$0.13 (8.61%)	1.48	1.73	57.03M
2025-04-04	1.83	1.62	↓$0.21 (-11.48%)	1.58	1.86	58.64M
2025-04-03	2.09	2.00	↓$0.09 (-4.31%)	1.99	2.13	67.48M
2025-04-02	2.20	2.23	↑$0.03 (1.36%)	2.19	2.24	32.15M
2025-04-01	2.22	2.23	↑$0.01 (0.45%)	2.15	2.23	46.98M
2025-03-31	2.13	2.23	↑$0.10 (4.69%)	2.12	2.23	44.73M
2025-03-28	2.26	2.17	↓$0.09 (-3.98%)	2.16	2.26	33.96M
2025-03-27	2.23	2.27	↑$0.04 (1.79%)	2.19	2.27	37.68M
2025-03-26	2.33	2.26	↓$0.07 (-3.00%)	2.24	2.36	53.37M
2025-03-25	2.24	2.31	↑$0.07 (3.13%)	2.24	2.31	41.33M
2025-03-24	2.21	2.22	↑$0.01 (0.45%)	2.20	2.25	31.90M
2025-03-21	2.16	2.19	↑$0.03 (1.39%)	2.13	2.20	54.27M
2025-03-20	2.18	2.19	↑$0.01 (0.46%)	2.16	2.21	40.28M
2025-03-19	2.11	2.20	↑$0.09 (4.27%)	2.10	2.22	44.12M
2025-03-18	2.13	2.11	↓$0.02 (-0.94%)	2.05	2.15	52.92M
2025-03-17	2.17	2.13	↓$0.04 (-1.84%)	2.12	2.22	51.90M
2025-03-14	2.08	2.15	↑$0.07 (3.37%)	2.05	2.16	30.17M
2025-03-13	2.11	2.05	↓$0.06 (-2.84%)	2.04	2.17	59.54M