Baytex Energy Corp Common Shares (BTE)

1.9800Last Price

0.00 (0.00%)Change

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	2.03	2.04	1.90	1.98	40,623,977	1.98
3/04/2025	2.00	2.11	1.96	2.07	40,630,023	2.07
3/03/2025	2.26	2.30	2.01	2.08	77,307,728	2.08
2/28/2025	2.23	2.29	2.19	2.26	40,013,720	2.26
2/27/2025	2.26	2.29	2.21	2.27	32,925,194	2.27
2/26/2025	2.23	2.25	2.19	2.22	31,607,879	2.22
2/25/2025	2.37	2.37	2.22	2.23	33,560,835	2.23
2/24/2025	2.44	2.45	2.36	2.37	31,669,553	2.37
2/21/2025	2.55	2.55	2.40	2.43	27,862,412	2.43
2/20/2025	2.56	2.57	2.51	2.57	27,050,529	2.57
2/19/2025	2.57	2.60	2.51	2.54	30,452,152	2.54
2/18/2025	2.47	2.54	2.44	2.53	21,147,560	2.53
2/14/2025	2.50	2.52	2.43	2.45	30,109,336	2.45
2/13/2025	2.45	2.50	2.43	2.47	34,596,484	2.47
2/12/2025	2.57	2.58	2.45	2.46	24,457,830	2.46
2/11/2025	2.60	2.63	2.56	2.58	40,762,561	2.58
2/10/2025	2.48	2.58	2.47	2.56	15,223,120	2.56
2/07/2025	2.38	2.47	2.37	2.44	30,780,372	2.44
2/06/2025	2.47	2.48	2.34	2.36	22,966,558	2.36
2/05/2025	2.48	2.50	2.42	2.44	33,926,742	2.44
2/04/2025	2.35	2.48	2.33	2.47	27,731,529	2.47
2/03/2025	2.33	2.40	2.25	2.35	58,816,827	2.35
1/31/2025	2.50	2.51	2.40	2.40	36,536,733	2.40
1/30/2025	2.54	2.54	2.46	2.50	44,094,842	2.50
1/29/2025	2.45	2.51	2.41	2.50	35,150,778	2.50
1/28/2025	2.50	2.51	2.43	2.46	37,408,406	2.46
1/27/2025	2.53	2.54	2.42	2.48	37,435,772	2.48
1/24/2025	2.57	2.59	2.51	2.53	26,693,975	2.53
1/23/2025	2.63	2.68	2.55	2.56	32,601,848	2.56
1/22/2025	2.62	2.66	2.58	2.61	19,939,591	2.61
1/21/2025	2.63	2.67	2.56	2.63	37,130,629	2.63
1/17/2025	2.64	2.67	2.61	2.64	18,604,227	2.64
1/16/2025	2.70	2.77	2.64	2.64	28,831,105	2.64
1/15/2025	2.74	2.77	2.69	2.75	21,710,410	2.75
1/14/2025	2.68	2.74	2.59	2.70	27,906,718	2.70
1/13/2025	2.75	2.82	2.70	2.72	32,337,623	2.72
1/10/2025	2.73	2.78	2.68	2.73	23,543,785	2.73
1/08/2025	2.66	2.68	2.63	2.68	18,971,456	2.68
1/07/2025	2.67	2.71	2.65	2.69	16,237,301	2.69
1/06/2025	2.67	2.73	2.63	2.65	12,442,536	2.65
1/03/2025	2.69	2.69	2.60	2.64	12,699,544	2.64
1/02/2025	2.61	2.69	2.61	2.65	20,634,475	2.65
12/31/2024	2.46	0.00	2.58	2.58	0	2.58
12/30/2024	2.45	2.50	2.40	2.46	17,346,920	2.46
12/27/2024	2.40	2.45	2.38	2.42	10,783,314	2.42
12/26/2024	2.41	2.43	2.38	2.40	4,033,664	2.40
12/24/2024	2.39	2.44	2.37	2.41	8,548,466	2.41
12/23/2024	2.28	2.38	2.25	2.38	16,435,820	2.38
12/20/2024	2.20	2.31	2.19	2.29	15,169,470	2.29
12/19/2024	2.29	2.32	2.22	2.24	11,244,644	2.24
12/18/2024	2.35	2.38	2.25	2.26	14,796,616	2.26
12/17/2024	2.33	2.36	2.26	2.34	11,195,925	2.34
12/16/2024	2.47	2.49	2.37	2.37	9,614,683	2.37
12/13/2024	2.52	2.53	2.48	2.50	6,836,013	2.50
12/12/2024	2.60	2.60	2.51	2.53	7,183,529	2.53
12/11/2024	2.52	2.60	2.50	2.60	13,116,534	2.60
12/10/2024	2.56	2.58	2.51	2.52	10,870,609	2.52
12/09/2024	2.61	2.64	2.55	2.56	10,181,082	2.56
12/06/2024	2.66	2.68	2.56	2.58	8,724,170	2.58