BTE - BAYTEX ENERGY CORP.
2.05
-0.080 -3.902%
Share volume: 59,099,147
Last Updated: 03-13-2025
Petroleum And Natural Gas/Drilling Oil & Gas Wells:
-0.18%
PREVIOUS CLOSE
CHG
CHG%
$2.13
-0.08
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $2.11 | $2.11 | $2.17 | $2.17 | $2.04 | $2.04 | $2.05 | $2.05 | 59,099,147 | $59,099,147.00 |
| 03-12-2025 | $2.08 | $2.08 | $2.15 | $2.15 | $2.04 | $2.04 | $2.13 | $2.13 | 42,916,938 | $42,916,938.00 |
| 03-11-2025 | $1.97 | $1.97 | $2.04 | $2.04 | $1.96 | $1.96 | $2.03 | $2.03 | 50,082,628 | $50,082,628.00 |
| 03-10-2025 | $2.01 | $2.01 | $2.03 | $2.03 | $1.92 | $1.92 | $1.95 | $1.95 | 55,793,327 | $55,793,327.00 |
| 03-07-2025 | $2.00 | $2.00 | $2.08 | $2.08 | $1.99 | $1.99 | $2.03 | $2.03 | 57,906,786 | $57,906,786.00 |
| 03-06-2025 | $1.96 | $1.96 | $2.01 | $2.01 | $1.91 | $1.91 | $1.97 | $1.97 | 69,219,311 | $69,219,311.00 |
| 03-05-2025 | $2.03 | $2.03 | $2.04 | $2.04 | $1.90 | $1.90 | $1.98 | $1.98 | 40,624,032 | $40,624,032.00 |
| 03-04-2025 | $2.00 | $2.00 | $2.11 | $2.11 | $1.96 | $1.96 | $2.07 | $2.07 | 40,654,279 | $40,654,279.00 |
| 03-03-2025 | $2.26 | $2.26 | $2.30 | $2.30 | $2.01 | $2.01 | $2.08 | $2.08 | 77,307,909 | $77,307,909.00 |
| 02-28-2025 | $2.23 | $2.23 | $2.29 | $2.29 | $2.19 | $2.19 | $2.26 | $2.26 | 40,013,718 | $39,958,765.00 |