Baytex Energy Corp (BTE) Historical Stock Data
1.63 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BTE is up 0.51% a day on average. There have been 18 days where Baytex Energy Corp closed green and 12 days where BTE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-12 | 2.08 | 2.13 | ↑$0.05 (2.40%) | 2.04 | 2.15 | 42.92M |
| 2025-03-11 | 1.97 | 2.03 | ↑$0.06 (3.05%) | 1.96 | 2.04 | 50.08M |
| 2025-03-10 | 2.01 | 1.95 | ↓$0.06 (-2.99%) | 1.92 | 2.03 | 55.79M |
| 2025-03-07 | 2.00 | 2.03 | ↑$0.03 (1.50%) | 1.99 | 2.08 | 57.91M |
| 2025-03-06 | 1.96 | 1.97 | ↑$0.01 (0.51%) | 1.91 | 2.01 | 69.22M |
| 2025-03-05 | 2.03 | 1.98 | ↓$0.05 (-2.46%) | 1.90 | 2.04 | 40.62M |
| 2025-03-04 | 2.00 | 2.07 | ↑$0.07 (3.50%) | 1.96 | 2.11 | 40.65M |
Create an account or log in to view more rows.
$BTE diversified
$BTE might get a sell off today
$BTE Puts or calls eod Monday
$BTE Not Selling
Hodling for thousands!
$BTE somebody knows something
$BTE Buying again tomorrow.
$BTE I’ll be buying more if this dips!
$BTE I gave in! Bought more 100 shares
$BTE Buy it up so it crashes harder in the next two trading days
$BTE like if you’re buying Monday!! Let’s Go!!