Dark

BTE
Baytex Energy Corp.
stock NYSE

At Close

May 30, 2025 3:59:30 PM EDT

1.62USD-3.869%(-0.07)77,748,947

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 30, 2025 9:06:30 AM EDT

1.67USD-0.595%(-0.01)1,910

After-hours

May 30, 2025 4:58:30 PM EDT

1.61USD-0.310%(-0.01)2,124

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-30	1.660	1.6600	1.6000	1.6150	-3.869%	77,748,947	0.000%
2025-05-29	1.660	1.7100	1.6600	1.6800	+0.901%	50,458,711	-3.869%
2025-05-28	1.700	1.7000	1.6400	1.6650	+0.909%	44,651,115	-3.003%
2025-05-27	1.630	1.6500	1.6200	1.6500	+0.610%	25,505,569	-2.121%
2025-05-23	1.600	1.6450	1.5900	1.6400	+1.535%	52,044,070	-1.524%
2025-05-22	1.590	1.6200	1.5600	1.6152	-1.211%	39,490,605	-0.012%
2025-05-21	1.660	1.6600	1.6300	1.6350	-0.608%	42,518,047	-1.223%
2025-05-20	1.660	1.6700	1.6400	1.6450	-0.904%	28,109,241	-1.824%
2025-05-19	1.700	1.7000	1.6300	1.6600	-2.924%	16,943,079	-2.711%
2025-05-16	1.690	1.7200	1.6600	1.7100	+3.636%	20,665,202	-5.556%
2025-05-15	1.650	1.6600	1.6300	1.6500	-9.091%	35,779,902	-2.121%
2025-05-14	1.850	1.8500	1.8150	1.8150	-6.202%	64,501,882	-11.019%
2025-05-13	1.840	1.9350	1.8400	1.9350	+10.256%	93,377,618	-16.537%
2025-05-12	1.770	1.8000	1.7500	1.7550	+7.339%	53,899,333	-7.977%
2025-05-09	1.630	1.6400	1.5900	1.6350	+3.481%	40,552,193	-1.223%
2025-05-08	1.590	1.6100	1.5800	1.5800	+6.397%	37,174,917	+2.215%
2025-05-07	1.490	1.4900	1.4700	1.4850	-2.303%	53,078,967	+8.754%
2025-05-06	1.570	1.5800	1.4500	1.5200	-0.328%	66,028,638	+6.250%
2025-05-05	1.600	1.6300	1.5200	1.5250	-7.012%	33,616,269	+5.902%
2025-05-02	1.660	1.6800	1.6100	1.6400	+0.613%	48,600,103	-1.524%
2025-05-01	1.550	1.6500	1.5500	1.6300	+6.536%	69,974,174	-0.920%
2025-04-30	1.540	1.5700	1.5200	1.5300	-4.375%	54,356,570	+5.556%
2025-04-29	1.640	1.6400	1.5900	1.6000	-3.030%	32,401,211	+0.937%
2025-04-28	1.650	1.6700	1.6300	1.6500	0.000%	21,707,966	-2.121%
2025-04-25	1.620	1.6700	1.6200	1.6500	+0.610%	26,639,698	-2.121%
2025-04-24	1.640	1.6700	1.6200	1.6400	+0.613%	27,171,686	-1.524%
2025-04-23	1.720	1.7400	1.6200	1.6300	-3.550%	57,032,665	-0.920%
2025-04-22	1.720	1.7300	1.6800	1.6900	+0.595%	31,912,513	-4.438%
2025-04-21	1.680	1.7100	1.6400	1.6800	-3.448%	28,302,832	-3.869%
2025-04-17	1.700	1.7600	1.7000	1.7400	+5.455%	36,611,155	-7.184%
2025-04-16	1.610	1.7200	1.6100	1.6500	+3.125%	35,819,356	-2.121%
2025-04-15	1.630	1.6600	1.5900	1.6000	-1.235%	28,588,776	+0.937%
2025-04-14	1.680	1.6900	1.5800	1.6200	0.000%	54,137,632	-0.309%
2025-04-11	1.580	1.6400	1.5400	1.6200	+1.887%	29,690,720	-0.309%
2025-04-10	1.700	1.7000	1.5400	1.5900	-11.667%	38,214,537	+1.572%
2025-04-09	1.400	1.8300	1.3800	1.8000	+22.449%	73,718,753	-10.278%
2025-04-08	1.750	1.7500	1.4600	1.4700	-9.816%	62,664,977	+9.864%
2025-04-07	1.530	1.7200	1.5000	1.6300	0.000%	57,032,170	-0.920%
2025-04-04	1.800	1.8500	1.5900	1.6300	-18.500%	58,630,833	-0.920%
2025-04-03	2.120	2.1300	1.9900	2.0000	-10.714%	67,475,985	-19.250%
2025-04-02	2.200	2.2400	2.1900	2.2400	+0.448%	32,145,020	-27.902%
2025-04-01	2.200	2.2300	2.1500	2.2300	+0.450%	46,984,085	-27.578%
2025-03-31	2.140	2.2300	2.1300	2.2200	+2.304%	44,731,368	-27.252%
2025-03-28	2.240	2.2400	2.1600	2.1700	-3.982%	33,963,247	-25.576%
2025-03-27	2.210	2.2684	2.1900	2.2600	+0.444%	37,656,439	-28.540%
2025-03-26	2.330	2.3600	2.2400	2.2500	-2.597%	53,314,233	-28.222%
2025-03-25	2.300	2.3100	2.2700	2.3100	+4.054%	41,137,237	-30.087%
2025-03-24	2.210	2.2400	2.2000	2.2200	+1.370%	31,754,640	-27.252%
2025-03-21	2.190	2.1900	2.1300	2.1900	-0.455%	54,261,111	-26.256%
2025-03-20	2.160	2.2000	2.1600	2.2000	-0.452%	40,266,802	-26.591%
2025-03-19	2.120	2.2100	2.1100	2.2100	+4.245%	44,099,070	-26.923%
2025-03-18	2.140	2.1400	2.0600	2.1200	-0.469%	52,903,427	-23.821%
2025-03-17	2.180	2.2100	2.1200	2.1300	-0.930%	51,883,697	-24.178%
2025-03-14	2.080	2.1550	2.0500	2.1500	+4.878%	30,153,416	-24.884%
2025-03-13	2.120	2.1600	2.0500	2.0500	-3.981%	59,536,882	-21.220%
2025-03-12	2.060	2.1400	2.0500	2.1350	+5.172%	42,875,191	-24.356%
2025-03-11	1.980	2.0400	1.9600	2.0300	+3.571%	50,074,166	-20.443%
2025-03-10	2.020	2.0300	1.9200	1.9600	-3.448%	55,464,007	-17.602%
2025-03-07	2.010	2.0700	2.0000	2.0300	+2.525%	57,891,357	-20.443%
2025-03-06	1.960	2.0000	1.9200	1.9800	0.000%	69,217,853	-18.434%
2025-03-05	2.000	2.0100	1.9000	1.9800	-3.883%	40,596,787	-18.434%
2025-03-04	2.000	2.1100	1.9600	2.0600	-0.962%	3,626,617	-21.602%
2025-03-03	2.270	2.2900	2.0200	2.0800	-7.556%	77,307,700	-22.356%
2025-02-28	2.210	2.2800	2.1900	2.2500	-0.442%	39,987,145	-28.222%
2025-02-27	2.230	2.2900	2.2100	2.2600	+2.262%	32,901,982	-28.540%
2025-02-26	2.190	2.2400	2.1900	2.2100	-0.450%	31,578,723	-26.923%
2025-02-25	2.340	2.3400	2.2200	2.2200	-6.329%	33,513,488	-27.252%
2025-02-24	2.420	2.4300	2.3650	2.3700	-2.066%	31,651,357	-31.857%
2025-02-21	2.530	2.5300	2.4100	2.4200	-5.469%	27,824,947	-33.264%
2025-02-20	2.540	2.5700	2.5100	2.5600	+0.787%	27,029,571	-36.914%
2025-02-19	2.560	2.6000	2.5200	2.5400	+0.594%	30,435,120	-36.417%
2025-02-18	2.500	2.5400	2.4400	2.5250	+3.061%	21,127,764	-36.040%
2025-02-14	2.490	2.5200	2.4300	2.4500	-0.810%	30,066,856	-34.082%
2025-02-13	2.450	2.4900	2.4400	2.4700	+0.407%	34,576,309	-34.615%
2025-02-12	2.550	2.5800	2.4600	2.4600	-4.651%	24,440,011	-34.350%
2025-02-11	2.580	2.6200	2.5700	2.5800	+0.389%	40,739,714	-37.403%
2025-02-10	2.480	2.5800	2.4800	2.5700	+5.761%	15,206,848	-37.160%
2025-02-07	2.380	2.4600	2.3800	2.4300	+2.532%	30,767,282	-33.539%
2025-02-06	2.460	2.4600	2.3500	2.3700	-2.869%	22,954,228	-31.857%
2025-02-05	2.470	2.4700	2.4300	2.4400	-1.215%	33,926,738	-33.811%
2025-02-04	2.360	2.4700	2.3400	2.4700	+5.556%	27,704,343	-34.615%
2025-02-03	2.310	2.3900	2.2900	2.3400	-2.500%	58,758,514	-30.983%
2025-01-31	2.490	2.4900	2.4000	2.4000	-3.614%	36,342,865	-32.708%
2025-01-30	2.500	2.5400	2.4600	2.4900	0.000%	43,307,403	-35.141%
2025-01-29	2.450	2.5100	2.4200	2.4900	+1.633%	35,131,453	-35.141%
2025-01-28	2.470	2.5100	2.4400	2.4500	-0.810%	37,384,133	-34.082%
2025-01-27	2.490	2.5300	2.4200	2.4700	-2.756%	37,417,398	-34.615%
2025-01-24	2.580	2.5900	2.5200	2.5400	-0.781%	26,660,717	-36.417%
2025-01-23	2.620	2.6700	2.5500	2.5600	-1.916%	32,566,594	-36.914%
2025-01-22	2.630	2.6600	2.5900	2.6100	-0.382%	19,879,674	-38.123%
2025-01-21	2.640	2.6700	2.5700	2.6200	-0.758%	37,079,497	-38.359%
2025-01-17	2.650	2.6700	2.6200	2.6400	0.000%	18,586,000	-38.826%
2025-01-16	2.750	2.7800	2.6400	2.6400	-4.000%	28,357,691	-38.826%
2025-01-15	2.760	2.7600	2.7000	2.7500	+1.476%	21,704,794	-41.273%
2025-01-14	2.680	2.7300	2.6700	2.7100	0.000%	27,897,206	-40.406%
2025-01-13	2.800	2.8100	2.7000	2.7100	-0.733%	32,326,801	-40.406%
2025-01-10	2.770	2.7700	2.6900	2.7300	+1.866%	23,536,630	-40.842%
2025-01-08	2.670	2.6800	2.6300	2.6800	0.000%	18,962,173	-39.739%
2025-01-07	2.670	2.7100	2.6600	2.6800	+1.132%	16,193,567	-39.739%
2025-01-06	2.710	2.7300	2.6300	2.6500	+0.379%	12,439,464	-39.057%
2025-01-03	2.680	2.6800	2.6100	2.6400	-0.377%	12,674,173	-38.826%
2025-01-02	2.640	2.6800	2.6200	2.6500	+2.713%	20,622,437	-39.057%
2024-12-31	2.470	2.5900	2.4600	2.5800	+4.878%	18,098,218	-37.403%
2024-12-30	2.440	2.4900	2.4000	2.4600	+2.075%	17,331,314	-34.350%
2024-12-27	2.380	2.4400	2.3800	2.4100	+0.417%	10,769,408	-32.988%
2024-12-26	2.400	2.4300	2.3900	2.4000	-0.415%	4,028,219	-32.708%
2024-12-24	2.410	2.4300	2.3700	2.4100	+1.261%	8,548,463	-32.988%
2024-12-23	2.300	2.3800	2.2600	2.3800	+4.386%	16,422,605	-32.143%
2024-12-20	2.210	2.3100	2.2000	2.2800	+2.242%	14,748,114	-29.167%
2024-12-19	2.300	2.3100	2.2200	2.2300	-1.545%	12,104,094	-27.578%
2024-12-18	2.360	2.3700	2.2600	2.2650	-3.617%	14,785,569	-28.698%
2024-12-17	2.320	2.3600	2.2700	2.3500	-0.844%	11,159,134	-31.277%
2024-12-16	2.460	2.4600	2.3700	2.3700	-5.200%	9,600,646	-31.857%
2024-12-13	2.520	2.5300	2.4800	2.5000	-0.794%	6,455,169	-35.400%
2024-12-12	2.590	2.5900	2.5200	2.5200	-3.077%	7,146,448	-35.913%
2024-12-11	2.540	2.6000	2.5100	2.6000	+3.175%	13,013,407	-37.885%
2024-12-10	2.560	2.5800	2.5100	2.5200	-1.176%	10,849,383	-35.913%
2024-12-09	2.630	2.6300	2.5500	2.5500	-1.163%	10,162,233	-36.667%
2024-12-06	2.650	2.6500	2.5700	2.5800	-4.444%	8,710,732	-37.403%
2024-12-05	2.710	2.7200	2.6600	2.7000	+0.746%	12,537,184	-40.185%
2024-12-04	2.830	2.8300	2.6000	2.6800	-5.133%	24,135,796	-39.739%
2024-12-03	2.860	2.8700	2.8000	2.8250	+0.177%	10,053,884	-42.832%
2024-12-02	2.850	2.8500	2.7800	2.8200	-1.053%	10,418,339	-42.730%
2024-11-29	2.850	2.8600	2.8300	2.8500	+0.352%	5,773,560	-43.333%
2024-11-27	2.840	2.9000	2.8200	2.8400	+0.353%	9,895,240	-43.134%
2024-11-26	2.890	2.8900	2.8000	2.8300	-2.414%	12,800,651	-42.933%
2024-11-25	3.030	3.0300	2.8800	2.9000	-3.974%	12,863,184	-44.310%
2024-11-22	3.000	3.0400	2.9900	3.0200	+0.166%	7,915,375	-46.523%
2024-11-21	3.050	3.0900	3.0150	3.0150	+0.500%	13,002,152	-46.434%
2024-11-20	2.990	3.0300	2.9600	3.0000	+1.351%	9,028,913	-46.167%
2024-11-19	2.980	3.0200	2.9500	2.9600	-1.003%	9,812,581	-45.439%
2024-11-18	2.970	3.0300	2.9700	2.9900	+2.048%	9,843,221	-45.987%
2024-11-15	2.990	3.0200	2.9200	2.9300	-1.678%	6,600,358	-44.881%
2024-11-14	2.940	2.9900	2.9300	2.9800	+3.472%	9,496,352	-45.805%
2024-11-13	2.890	2.9100	2.8100	2.8800	-0.690%	11,804,383	-43.924%
2024-11-12	2.920	2.9500	2.8800	2.9000	-0.685%	8,688,137	-44.310%
2024-11-11	2.940	2.9500	2.8900	2.9200	-1.684%	9,018,029	-44.692%
2024-11-08	3.080	3.0800	2.9400	2.9700	-4.502%	9,471,291	-45.623%
2024-11-07	3.160	3.1600	3.1000	3.1100	-1.426%	11,700,342	-48.071%
2024-11-06	3.060	3.1800	3.0600	3.1550	+1.447%	20,421,652	-48.811%
2024-11-05	3.070	3.1400	3.0700	3.1100	+1.303%	10,188,293	-48.071%
2024-11-04	2.970	3.1000	2.9700	3.0700	+5.137%	14,047,682	-47.394%
2024-11-01	2.920	3.0500	2.8900	2.9200	+3.180%	17,017,368	-44.692%
2024-10-31	2.870	2.8700	2.7800	2.8300	-1.394%	11,322,796	-42.933%
2024-10-30	2.820	2.8800	2.8100	2.8700	+1.954%	8,473,454	-43.728%
2024-10-29	2.850	2.8700	2.8000	2.8150	-1.228%	12,480,514	-42.629%
2024-10-28	2.820	2.8600	2.8200	2.8500	-3.716%	16,544,091	-43.333%
2024-10-25	2.960	2.9700	2.9300	2.9600	+1.718%	12,798,320	-45.439%
2024-10-24	2.910	2.9100	2.8300	2.9100	+1.394%	9,973,695	-44.502%
2024-10-23	2.930	2.9300	2.8300	2.8700	-1.712%	11,622,060	-43.728%
2024-10-22	2.940	2.9700	2.9200	2.9200	-0.341%	17,972,708	-44.692%
2024-10-21	2.970	2.9800	2.9200	2.9300	+0.687%	10,585,147	-44.881%
2024-10-18	2.920	2.9200	2.8600	2.9100	-0.683%	13,805,916	-44.502%
2024-10-17	2.890	2.9500	2.8900	2.9300	+0.687%	12,785,311	-44.881%
2024-10-16	3.030	3.0300	2.9100	2.9100	-3.322%	13,800,488	-44.502%
2024-10-15	3.000	3.0300	2.9700	3.0100	-3.834%	17,118,647	-46.346%
2024-10-14	3.170	3.1700	3.1200	3.1300	-2.795%	7,065,578	-48.403%
2024-10-11	3.220	3.2400	3.2000	3.2200	-0.310%	11,022,587	-49.845%
2024-10-10	3.200	3.2400	3.1600	3.2300	+1.893%	9,591,403	-50.000%
2024-10-09	3.180	3.1900	3.1300	3.1700	-1.705%	13,959,941	-49.054%
2024-10-08	3.250	3.2800	3.1600	3.2250	-4.303%	20,768,077	-49.922%
2024-10-07	3.370	3.4400	3.3500	3.3700	+1.967%	17,857,517	-52.077%
2024-10-04	3.320	3.3500	3.2800	3.3050	+1.070%	11,194,726	-51.135%
2024-10-03	3.170	3.2700	3.1500	3.2700	+3.810%	12,473,463	-50.612%
2024-10-02	3.210	3.2100	3.1000	3.1500	+0.639%	13,214,152	-48.730%
2024-10-01	2.950	3.1400	2.9300	3.1300	+5.387%	22,088,599	-48.403%
2024-09-30	2.940	3.0200	2.9300	2.9700	+1.020%	12,610,552	-45.623%
2024-09-27	2.900	2.9450	2.8900	2.9400	+2.797%	14,881,286	-45.068%
2024-09-26	2.940	2.9400	2.8600	2.8600	-5.141%	18,749,825	-43.531%
2024-09-25	3.150	3.1500	3.0100	3.0150	-4.589%	14,718,085	-46.434%
2024-09-24	3.220	3.2200	3.1400	3.1600	+1.282%	9,343,896	-48.892%
2024-09-23	3.150	3.2300	3.1200	3.1200	-0.795%	10,006,971	-48.237%
2024-09-20	3.120	3.1600	3.0700	3.1450	+0.159%	9,753,378	-48.649%
2024-09-19	3.210	3.2100	3.1300	3.1400	+1.290%	9,153,808	-48.567%
2024-09-18	3.110	3.1800	3.0900	3.1000	-0.958%	10,532,907	-47.903%
2024-09-17	3.070	3.1400	3.0700	3.1300	+1.623%	10,150,211	-48.403%
2024-09-16	3.070	3.1100	3.0300	3.0800	+0.984%	7,714,654	-47.565%
2024-09-13	3.120	3.1200	3.0200	3.0500	-0.327%	7,932,245	-47.049%
2024-09-12	3.040	3.1100	3.0100	3.0600	+1.661%	10,971,867	-47.222%
2024-09-11	3.020	3.0500	2.9100	3.0100	+1.347%	11,036,232	-46.346%
2024-09-10	3.030	3.0300	2.8800	2.9700	-2.941%	13,801,547	-45.623%
2024-09-09	3.110	3.1300	3.0500	3.0600	-0.649%	8,744,100	-47.222%
2024-09-06	3.190	3.2300	3.0600	3.0800	-3.448%	8,837,474	-47.565%
2024-09-05	3.300	3.3000	3.1900	3.1900	-1.543%	6,898,291	-49.373%
2024-09-04	3.310	3.3400	3.2300	3.2400	-1.220%	8,884,424	-50.154%
2024-09-03	3.460	3.4600	3.2700	3.2800	-7.865%	9,530,759	-50.762%
2024-08-30	3.580	3.6000	3.5200	3.5600	-2.997%	8,736,966	-54.635%
2024-08-29	3.640	3.7000	3.6100	3.6700	+2.228%	5,872,429	-55.995%
2024-08-28	3.590	3.6200	3.5600	3.5900	-0.829%	8,405,365	-55.014%
2024-08-27	3.650	3.6700	3.6100	3.6200	-1.630%	7,626,049	-55.387%
2024-08-26	3.690	3.7400	3.6800	3.6800	+1.657%	5,985,471	-56.114%
2024-08-23	3.530	3.6300	3.5300	3.6200	+4.323%	6,188,990	-55.387%
2024-08-22	3.470	3.5300	3.4500	3.4700	0.000%	6,924,906	-53.458%
2024-08-21	3.520	3.5200	3.4400	3.4700	0.000%	9,118,334	-53.458%
2024-08-20	3.540	3.5600	3.4600	3.4700	-3.073%	10,162,702	-53.458%
2024-08-19	3.620	3.6900	3.5700	3.5800	-0.279%	7,898,249	-54.888%
2024-08-16	3.570	3.6300	3.5700	3.5900	-0.829%	5,868,720	-55.014%
2024-08-15	3.620	3.6700	3.6150	3.6200	+2.405%	7,158,011	-55.387%
2024-08-14	3.510	3.5600	3.4900	3.5350	+1.289%	8,053,732	-54.314%
2024-08-13	3.450	3.5100	3.4500	3.4900	-0.570%	10,575,295	-53.725%
2024-08-12	3.390	3.5500	3.3900	3.5100	+5.247%	10,033,198	-53.989%
2024-08-09	3.360	3.3700	3.3000	3.3350	-0.150%	6,666,768	-51.574%
2024-08-08	3.250	3.3600	3.2450	3.3400	+3.406%	9,264,057	-51.647%
2024-08-07	3.310	3.3250	3.2150	3.2300	+0.467%	12,406,124	-50.000%
2024-08-06	3.160	3.2500	3.1400	3.2150	+2.226%	13,479,999	-49.767%
2024-08-05	3.050	3.2250	3.0100	3.1450	-2.481%	10,329,359	-48.649%
2024-08-02	3.470	3.4800	3.1800	3.2250	-8.120%	17,758,730	-49.922%
2024-08-01	3.710	3.7350	3.4750	3.5100	-5.391%	19,263,185	-53.989%
2024-07-31	3.610	3.7550	3.6100	3.7100	+5.099%	14,076,094	-56.469%
2024-07-30	3.475	3.5900	3.4500	3.5300	+1.146%	15,088,432	-54.249%
2024-07-29	3.475	3.5950	3.4531	3.4900	+1.749%	19,649,174	-53.725%
2024-07-26	3.550	3.5500	3.3350	3.4300	-6.540%	24,699,685	-52.915%
2024-07-25	3.580	3.6700	3.4850	3.6700	+2.228%	14,164,126	-55.995%
2024-07-24	3.660	3.6900	3.5850	3.5900	-1.102%	15,597,460	-55.014%
2024-07-23	3.680	3.6900	3.5800	3.6300	-2.419%	12,704,303	-55.510%
2024-07-22	3.680	3.7300	3.6200	3.7200	+0.270%	11,653,151	-56.586%
2024-07-19	3.635	3.7450	3.5900	3.7100	+1.366%	14,544,993	-56.469%
2024-07-18	3.720	3.7550	3.6550	3.6600	-1.348%	6,195,121	-55.874%
2024-07-17	3.805	3.8400	3.7050	3.7100	-1.330%	12,092,240	-56.469%
2024-07-16	3.770	3.8050	3.7400	3.7600	-1.053%	8,110,813	-57.048%
2024-07-15	3.750	3.8400	3.7000	3.8000	+2.151%	10,125,972	-57.500%
2024-07-12	3.795	3.7950	3.6850	3.7200	-0.535%	9,829,568	-56.586%
2024-07-11	3.645	3.7700	3.6200	3.7400	+3.030%	9,489,674	-56.818%
2024-07-10	3.560	3.6550	3.5100	3.6300	+3.419%	8,073,222	-55.510%
2024-07-09	3.525	3.6100	3.5100	3.5100	-1.404%	9,093,225	-53.989%
2024-07-08	3.545	3.5600	3.4900	3.5600	+0.282%	7,071,537	-54.635%
2024-07-05	3.610	3.6450	3.5200	3.5500	-1.389%	8,716,582	-54.507%
2024-07-03	3.575	3.6400	3.5750	3.6000	+1.124%	8,224,925	-55.139%
2024-07-02	3.510	3.6000	3.5000	3.5600	+1.425%	8,628,187	-54.635%
2024-07-01	3.515	3.5200	3.4400	3.5100	+0.862%	4,647,013	-53.989%
2024-06-28	3.515	3.5150	3.4400	3.4800	0.000%	6,653,272	-53.592%
2024-06-27	3.435	3.4800	3.4300	3.4800	+2.959%	8,338,920	-53.592%
2024-06-26	3.435	3.4400	3.3500	3.3800	-1.744%	6,047,330	-52.219%
2024-06-25	3.440	3.4800	3.4096	3.4400	-0.290%	6,993,387	-53.052%
2024-06-24	3.320	3.4600	3.2900	3.4500	+6.154%	7,485,881	-53.188%
2024-06-21	3.320	3.3200	3.2300	3.2500	-1.813%	6,690,200	-50.308%
2024-06-20	3.325	3.3650	3.3000	3.3100	+0.303%	5,190,093	-51.208%
2024-06-18	3.270	3.3650	3.2400	3.3000	+2.484%	7,887,150	-51.061%
2024-06-17	3.185	3.2400	3.1150	3.2200	+1.577%	6,912,428	-49.845%
2024-06-14	3.260	3.2600	3.1450	3.1700	-2.761%	7,096,108	-49.054%
2024-06-13	3.350	3.3550	3.2300	3.2600	-2.976%	6,577,857	-50.460%
2024-06-12	3.485	3.4850	3.3500	3.3600	-0.885%	8,145,523	-51.935%
2024-06-11	3.410	3.4100	3.3400	3.3900	-0.877%	6,522,084	-52.360%
2024-06-10	3.360	3.4500	3.3400	3.4200	+2.703%	7,186,159	-52.778%
2024-06-07	3.380	3.4150	3.3300	3.3300	-2.346%	4,970,132	-51.502%
2024-06-06	3.380	3.4200	3.3700	3.4100	+2.096%	5,478,964	-52.639%
2024-06-05	3.355	3.3700	3.3000	3.3400	+0.300%	6,687,990	-51.647%
2024-06-04	3.355	3.3550	3.2750	3.3300	-2.915%	11,515,935	-51.502%
2024-06-03	3.675	3.6750	3.3550	3.4300	-6.793%	13,987,820	-52.915%
2024-05-31	3.665	3.7050	3.6350	3.6800	+1.377%	8,213,392	-56.114%
2024-05-30	3.625	3.6800	3.5850	3.6300	+0.833%	8,750,088	-55.510%
2024-05-29	3.690	3.7150	3.5800	3.6000	-2.439%	8,644,534	-55.139%
2024-05-28	3.525	3.7000	3.5200	3.6900	+6.957%	11,313,830	-56.233%
2024-05-24	3.400	3.4950	3.3950	3.4500	+2.985%	5,853,722	-53.188%
2024-05-23	3.460	3.4800	3.3400	3.3500	-1.180%	6,867,103	-51.791%
2024-05-22	3.425	3.4350	3.3500	3.3900	-2.023%	8,117,742	-52.360%
2024-05-21	3.490	3.4950	3.4350	3.4600	-1.143%	5,971,245	-53.324%
2024-05-20	3.525	3.5800	3.4900	3.5000	+0.287%	3,617,968	-53.857%
2024-05-17	3.460	3.5000	3.4400	3.4900	+1.453%	4,311,653	-53.725%
2024-05-16	3.475	3.4850	3.4300	3.4400	+0.585%	7,196,754	-53.052%
2024-05-15	3.435	3.4450	3.2950	3.4200	-0.292%	9,376,698	-52.778%
2024-05-14	3.435	3.4900	3.4000	3.4300	-0.580%	7,589,550	-52.915%
2024-05-13	3.485	3.4950	3.4000	3.4500	0.000%	8,739,605	-53.188%
2024-05-10	3.650	3.7600	3.4450	3.4500	-7.754%	19,098,244	-53.188%
2024-05-09	3.740	3.7750	3.7000	3.7400	+0.809%	7,462,660	-56.818%
2024-05-08	3.665	3.7100	3.6150	3.7100	+0.542%	9,675,096	-56.469%
2024-05-07	3.725	3.7350	3.6600	3.6900	-0.806%	7,472,785	-56.233%
2024-05-06	3.605	3.8250	3.5999	3.7200	+5.382%	14,358,735	-56.586%
2024-05-03	3.600	3.6000	3.4800	3.5300	-0.843%	9,969,403	-54.249%
2024-05-02	3.605	3.6100	3.5100	3.5600	+1.136%	11,280,325	-54.635%
2024-05-01	3.670	3.6900	3.4750	3.5200	-5.121%	13,476,998	-54.119%
2024-04-30	3.900	3.9000	3.7000	3.7100	-6.076%	17,214,730	-56.469%
2024-04-29	3.935	3.9600	3.8650	3.9500	+0.509%	8,919,533	-59.114%
2024-04-26	3.915	3.9400	3.8550	3.9300	+0.769%	7,305,302	-58.906%
2024-04-25	3.835	3.9050	3.7600	3.9000	+2.362%	9,944,563	-58.590%
2024-04-24	3.810	3.8200	3.7500	3.8100	+0.263%	8,118,137	-57.612%
2024-04-23	3.655	3.8000	3.6400	3.8000	+4.110%	9,564,048	-57.500%
2024-04-22	3.600	3.6950	3.5700	3.6500	+0.551%	7,182,145	-55.753%
2024-04-19	3.640	3.7600	3.6200	3.6300	+0.276%	11,311,664	-55.510%
2024-04-18	3.645	3.6800	3.6000	3.6200	0.000%	10,270,766	-55.387%
2024-04-17	3.650	3.7550	3.6050	3.6200	-1.093%	13,492,487	-55.387%
2024-04-16	3.620	3.7150	3.6100	3.6600	+0.274%	12,694,959	-55.874%
2024-04-15	3.770	3.7850	3.6500	3.6500	-3.183%	13,873,336	-55.753%
2024-04-12	3.920	3.9400	3.7550	3.7700	-1.567%	12,809,437	-57.162%
2024-04-11	3.920	3.9200	3.8200	3.8300	-2.046%	13,386,319	-57.833%
2024-04-10	3.770	3.9350	3.7650	3.9100	+3.439%	14,948,539	-58.696%
2024-04-09	3.905	3.9300	3.7800	3.7800	-3.077%	8,598,528	-57.275%
2024-04-08	3.990	4.0400	3.8600	3.9000	-2.985%	10,181,166	-58.590%
2024-04-05	4.040	4.0750	3.9900	4.0200	-0.248%	7,946,407	-59.826%
2024-04-04	4.020	4.0582	3.9500	4.0300	+1.003%	11,728,719	-59.926%
2024-04-03	3.955	4.0100	3.9350	3.9900	+2.308%	11,920,435	-59.524%
2024-04-02	3.775	3.9200	3.7500	3.9000	+5.121%	16,078,216	-58.590%
2024-04-01	3.650	3.7250	3.6050	3.7100	+2.204%	10,685,827	-56.469%
2024-03-28	3.565	3.6500	3.5400	3.6300	+3.714%	6,690,392	-55.510%
2024-03-27	3.430	3.5300	3.4200	3.5000	+1.744%	13,866,960	-53.857%
2024-03-26	3.590	3.5900	3.4250	3.4400	-3.641%	12,042,280	-53.052%
2024-03-25	3.515	3.6200	3.5150	3.5700	+2.586%	8,064,722	-54.762%
2024-03-22	3.550	3.5500	3.4450	3.4800	-1.972%	6,072,627	-53.592%
2024-03-21	3.535	3.5850	3.4850	3.5500	+0.282%	6,458,822	-54.507%
2024-03-20	3.390	3.5513	3.3900	3.5400	+2.609%	8,995,179	-54.379%
2024-03-19	3.360	3.5100	3.3600	3.4500	+2.071%	8,336,808	-53.188%
2024-03-18	3.350	3.3800	3.2800	3.3800	+1.198%	6,044,831	-52.219%
2024-03-15	3.310	3.3700	3.3000	3.3400	+1.212%	8,267,264	-51.647%
2024-03-14	3.290	3.3100	3.2400	3.3000	+0.917%	5,728,322	-51.061%
2024-03-13	3.260	3.2900	3.2500	3.2700	+2.830%	5,555,537	-50.612%
2024-03-12	3.170	3.1900	3.1400	3.1800	+0.315%	4,321,469	-49.214%
2024-03-11	3.155	3.1850	3.1050	3.1700	-0.314%	6,712,139	-49.054%
2024-03-08	3.210	3.2300	3.1600	3.1800	-0.625%	8,220,829	-49.214%
2024-03-07	3.190	3.2460	3.1900	3.2000	+0.313%	9,054,109	-49.531%
2024-03-06	3.140	3.2550	3.1100	3.1900	+3.571%	0	-49.373%
2024-03-05	3.095	3.1750	3.0600	3.0800	-1.282%	0	-47.565%
2024-03-04	3.260	3.2600	3.1050	3.1200	-3.406%	6,337	-48.237%
2024-03-01	3.270	3.3550	3.2300	3.2300	+0.780%	200	-50.000%
2024-02-29	3.350	3.3500	3.1650	3.2050	-7.370%	1,324	-49.610%
2024-02-28	3.485	3.5400	3.4300	3.4600	-0.860%	4,835	-53.324%
2024-02-27	3.490	3.5200	3.4600	3.4900	+1.453%	7,601,956	-53.725%
2024-02-26	3.380	3.4500	3.3650	3.4400	+1.176%	5,910,796	-53.052%
2024-02-23	3.390	3.4100	3.3350	3.4000	-1.163%	8,772,841	-52.500%
2024-02-22	3.355	3.4600	3.3550	3.4400	+1.475%	11,155,856	-53.052%
2024-02-21	3.300	3.4100	3.2950	3.3900	+3.354%	6,512,690	-52.360%
2024-02-20	3.330	3.3300	3.2500	3.2800	-1.205%	7,451,370	-50.762%
2024-02-16	3.305	3.3300	3.2601	3.3200	+0.302%	7,853,561	-51.355%
2024-02-15	3.170	3.3150	3.1600	3.3100	+6.431%	12,692,689	-51.208%
2024-02-14	3.140	3.2441	3.1000	3.1100	-0.321%	9,371,165	-48.071%
2024-02-13	3.190	3.1900	3.0950	3.1200	-2.804%	10,568,374	-48.237%
2024-02-12	3.115	3.2300	3.1150	3.2100	+3.883%	8,812,126	-49.688%
2024-02-09	3.120	3.1450	3.0900	3.0900	-0.323%	6,972,889	-47.735%
2024-02-08	3.060	3.1200	3.0411	3.1000	+1.974%	5,730,598	-47.903%
2024-02-07	3.040	3.0400	2.9650	3.0400	+0.997%	8,465,032	-46.875%
2024-02-06	2.990	3.0700	2.9800	3.0100	+1.347%	6,989,373	-46.346%
2024-02-05	2.980	2.9900	2.9200	2.9700	-1.000%	10,124,196	-45.623%
2024-02-02	3.075	3.0850	3.0000	3.0000	-2.913%	7,441,729	-46.167%
2024-02-01	3.210	3.2400	3.0600	3.0900	-2.830%	12,970,097	-47.735%
2024-01-31	3.270	3.2700	3.1750	3.1800	-3.049%	6,202,013	-49.214%
2024-01-30	3.155	3.2900	3.1517	3.2800	+2.821%	7,979,897	-50.762%
2024-01-29	3.205	3.2100	3.1400	3.1900	-1.543%	7,085,463	-49.373%
2024-01-26	3.205	3.2400	3.1200	3.2400	+1.250%	8,247,195	-50.154%
2024-01-25	3.150	3.2050	3.1000	3.2000	+2.894%	9,203,663	-49.531%
2024-01-24	3.100	3.1300	3.0600	3.1100	+0.974%	7,096,698	-48.071%
2024-01-23	3.020	3.0800	3.0050	3.0800	+1.650%	8,478,103	-47.565%
2024-01-22	2.980	3.0650	2.9650	3.0300	+1.000%	7,194,472	-46.700%
2024-01-19	2.960	3.0000	2.9400	3.0000	+0.334%	6,153,228	-46.167%
2024-01-18	2.990	3.0300	2.9694	2.9900	-0.664%	6,750,421	-45.987%
2024-01-17	3.005	3.0450	2.9695	3.0100	-1.311%	11,220,653	-46.346%
2024-01-16	3.140	3.1400	3.0500	3.0500	-2.244%	6,516,742	-47.049%
2024-01-12	3.230	3.2300	3.1100	3.1200	-0.952%	6,278,227	-48.237%
2024-01-11	3.190	3.2000	3.1101	3.1500	0.000%	5,977,757	-48.730%
2024-01-10	3.200	3.2100	3.1225	3.1500	-0.943%	5,718,758	-48.730%
2024-01-09	3.230	3.2300	3.1450	3.1800	-1.242%	7,922,498	-49.214%
2024-01-08	3.225	3.2350	3.1750	3.2200	-3.303%	9,218,511	-49.845%
2024-01-05	3.375	3.3750	3.2925	3.3300	+0.301%	6,903,780	-51.502%
2024-01-04	3.455	3.4550	3.3000	3.3200	-2.639%	7,465,940	-51.355%
2024-01-03	3.320	3.4400	3.3050	3.4100	+3.647%	9,340,149	-52.639%
2024-01-02	3.350	3.3800	3.2825	3.2900	-0.904%	6,782,566	-50.912%
2023-12-29	3.310	3.3650	3.2950	3.3200	+0.606%	7,706,123	-51.355%
2023-12-28	3.330	3.3700	3.3000	3.3000	-1.198%	6,092,639	-51.061%
2023-12-27	3.415	3.4150	3.3350	3.3400	-2.053%	7,136,451	-51.647%
2023-12-26	3.395	3.4200	3.3450	3.4100	+1.791%	5,691,985	-52.639%
2023-12-22	3.435	3.4450	3.3400	3.3500	-1.471%	11,459,992	-51.791%
2023-12-21	3.370	3.4200	3.3600	3.4000	+1.796%	8,378,465	-52.500%
2023-12-20	3.450	3.4900	3.3300	3.3400	-1.765%	9,772,556	-51.647%
2023-12-19	3.310	3.4000	3.3000	3.4000	+3.030%	6,953,018	-52.500%
2023-12-18	3.400	3.4250	3.2850	3.3000	+0.610%	6,316,901	-51.061%
2023-12-15	3.315	3.3150	3.2500	3.2800	-2.090%	8,573,277	-50.762%
2023-12-14	3.330	3.3800	3.3100	3.3500	+4.688%	8,026,908	-51.791%
2023-12-13	3.090	3.2100	3.0550	3.2000	+3.226%	8,922,716	-49.531%
2023-12-12	3.130	3.1300	3.0350	3.1000	-2.821%	8,157,044	-47.903%
2023-12-11	3.245	3.2750	3.1700	3.1900	-2.744%	6,307,958	-49.373%
2023-12-08	3.250	3.3050	3.2050	3.2800	+3.145%	11,562,760	-50.762%
2023-12-07	3.265	3.2650	3.1100	3.1800	-1.548%	13,066,904	-49.214%

document.getElementById("RXQPJV").onerror = function(){this.style.display='none';}; .dark-mode .qqZ5xH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qqZ5xH{ color: #333333; background-color: white; border: 2px solid #333333; }BTEBaytex Energy Corp.stock NYSE

BTE
Baytex Energy Corp.
stock NYSE