Baytex Energy Corp Common Shares (BTE)

2.4550Last Price

-0.0450 (-1.80%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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	2.23	11,407,767	2.23
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
12/05/2024	2.69	2.73	2.66	2.69	12,573,445	2.69
12/04/2024	2.83	2.84	2.59	2.67	24,166,283	2.67
12/03/2024	2.84	2.88	2.79	2.83	10,061,697	2.83
12/02/2024	2.84	2.85	2.77	2.82	10,698,837	2.82
11/29/2024	2.87	2.87	2.82	2.85	5,773,564	2.85
11/27/2024	2.87	2.90	2.82	2.84	10,036,469	2.84
11/26/2024	2.89	2.89	2.79	2.83	12,829,318	2.83
11/25/2024	3.01	3.05	2.88	2.90	12,880,476	2.90
11/22/2024	3.01	3.04	2.98	3.02	7,917,073	3.02
11/21/2024	3.02	3.09	3.01	3.02	13,010,400	3.02
11/20/2024	2.97	3.03	2.96	3.00	9,034,115	3.00
11/19/2024	2.97	3.03	2.95	2.95	9,878,217	2.95
11/18/2024	2.95	3.03	2.95	3.00	9,855,204	3.00
11/15/2024	2.96	3.02	2.92	2.94	6,631,286	2.94
11/14/2024	2.90	3.00	2.90	2.98	9,518,158	2.98
11/13/2024	2.90	2.92	2.80	2.88	11,814,283	2.88
11/12/2024	2.91	2.96	2.87	2.90	8,698,763	2.90
11/11/2024	2.95	2.97	2.88	2.92	9,059,361	2.92
11/08/2024	3.09	3.09	2.94	2.97	9,490,003	2.97
11/07/2024	3.16	3.17	3.09	3.11	11,708,773	3.11
11/06/2024	3.06	3.18	3.06	3.16	20,851,876	3.16
11/05/2024	3.09	3.15	3.07	3.11	10,218,278	3.11
11/04/2024	2.96	3.10	2.96	3.07	14,090,318	3.07
11/01/2024	2.91	3.05	2.89	2.92	17,565,639	2.92
10/31/2024	2.87	2.90	2.78	2.83	11,424,142	2.83