Baytex Energy Corp.BTENYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $3.89 | $3.99 | $3.80 | $3.86 | 24.61M |
| 3/2/2026 | $4.01 | $4.07 | $3.78 | $3.86 | 29.24M |
| 2/27/2026 | $3.80 | $3.86 | $3.78 | $3.84 | 14.28M |
| 2/26/2026 | $3.64 | $3.78 | $3.59 | $3.75 | 16.72M |
| 2/25/2026 | $3.80 | $3.80 | $3.65 | $3.70 | 14.60M |
| 2/24/2026 | $3.74 | $3.82 | $3.71 | $3.77 | 15.72M |
| 2/23/2026 | $3.78 | $3.85 | $3.73 | $3.73 | 14.36M |
| 2/20/2026 | $3.78 | $3.83 | $3.72 | $3.77 | 16.07M |
| 2/19/2026 | $3.65 | $3.83 | $3.63 | $3.80 | 22.64M |
| 2/18/2026 | $3.54 | $3.64 | $3.52 | $3.62 | 20.50M |
| 2/17/2026 | $3.48 | $3.53 | $3.34 | $3.44 | 17.35M |
| 2/13/2026 | $3.36 | $3.52 | $3.36 | $3.47 | 18.79M |
| 2/12/2026 | $3.60 | $3.64 | $3.34 | $3.39 | 21.10M |
| 2/11/2026 | $3.61 | $3.68 | $3.58 | $3.62 | 16.32M |
| 2/10/2026 | $3.61 | $3.63 | $3.54 | $3.56 | 16.90M |
| 2/9/2026 | $3.56 | $3.62 | $3.53 | $3.59 | 17.09M |
| 2/6/2026 | $3.42 | $3.56 | $3.41 | $3.53 | 20.10M |
| 2/5/2026 | $3.44 | $3.50 | $3.36 | $3.39 | 22.78M |
| 2/4/2026 | $3.53 | $3.57 | $3.42 | $3.53 | 22.04M |
| 2/3/2026 | $3.42 | $3.55 | $3.38 | $3.52 | 21.13M |
| 2/2/2026 | $3.29 | $3.41 | $3.28 | $3.37 | 20.68M |
| 1/30/2026 | $3.45 | $3.53 | $3.38 | $3.43 | 18.37M |
| 1/29/2026 | $3.52 | $3.63 | $3.46 | $3.49 | 25.80M |
| 1/28/2026 | $3.46 | $3.47 | $3.37 | $3.45 | 23.74M |
| 1/27/2026 | $3.36 | $3.45 | $3.36 | $3.41 | 14.32M |
| 1/26/2026 | $3.34 | $3.37 | $3.27 | $3.34 | 14.08M |
| 1/23/2026 | $3.30 | $3.40 | $3.30 | $3.32 | 18.36M |
| 1/22/2026 | $3.42 | $3.42 | $3.22 | $3.23 | 23.41M |
| 1/21/2026 | $3.40 | $3.52 | $3.37 | $3.44 | 17.99M |
| 1/20/2026 | $3.35 | $3.42 | $3.33 | $3.35 | 12.48M |
| 1/16/2026 | $3.36 | $3.39 | $3.30 | $3.30 | 13.68M |
| 1/15/2026 | $3.32 | $3.45 | $3.30 | $3.38 | 15.77M |
| 1/14/2026 | $3.37 | $3.47 | $3.35 | $3.37 | 22.91M |
| 1/13/2026 | $3.42 | $3.47 | $3.25 | $3.34 | 23.91M |
| 1/12/2026 | $3.33 | $3.42 | $3.31 | $3.39 | 13.64M |
| 1/9/2026 | $3.35 | $3.42 | $3.31 | $3.31 | 13.80M |
| 1/8/2026 | $3.14 | $3.35 | $3.13 | $3.33 | 27.41M |
| 1/7/2026 | $3.10 | $3.16 | $3.04 | $3.11 | 18.94M |
| 1/6/2026 | $3.22 | $3.27 | $3.09 | $3.11 | 22.19M |
| 1/5/2026 | $3.31 | $3.34 | $2.98 | $3.20 | 28.42M |
| 1/2/2026 | $3.18 | $3.32 | $3.16 | $3.30 | 18.49M |
| 12/31/2025 | $3.27 | $3.29 | $3.20 | $3.23 | 13.90M |
| 12/30/2025 | $3.20 | $3.28 | $3.20 | $3.24 | 12.54M |
| 12/29/2025 | $3.16 | $3.22 | $3.15 | $3.17 | 16.21M |
| 12/26/2025 | $3.15 | $3.17 | $3.11 | $3.12 | 5.42M |
| 12/24/2025 | $3.15 | $3.20 | $3.14 | $3.16 | 6.41M |
| 12/23/2025 | $3.15 | $3.17 | $3.11 | $3.16 | 8.53M |
| 12/22/2025 | $3.18 | $3.24 | $3.11 | $3.12 | 9.25M |
| 12/19/2025 | $3.08 | $3.13 | $3.06 | $3.09 | 12.23M |
| 12/18/2025 | $3.15 | $3.16 | $3.03 | $3.04 | 16.19M |
| 12/17/2025 | $3.05 | $3.16 | $3.05 | $3.15 | 19.15M |
| 12/16/2025 | $3.05 | $3.06 | $2.96 | $3.01 | 21.45M |
| 12/15/2025 | $3.04 | $3.11 | $3.01 | $3.10 | 17.38M |
| 12/12/2025 | $3.06 | $3.08 | $3.00 | $3.03 | 13.70M |
| 12/11/2025 | $3.02 | $3.10 | $3.00 | $3.04 | 15.69M |
| 12/10/2025 | $3.10 | $3.12 | $3.01 | $3.10 | 22.03M |
| 12/9/2025 | $3.20 | $3.22 | $3.06 | $3.09 | 17.30M |
| 12/8/2025 | $3.25 | $3.27 | $3.17 | $3.17 | 14.37M |
| 12/5/2025 | $3.20 | $3.32 | $3.20 | $3.25 | 17.64M |
| 12/4/2025 | $3.25 | $3.28 | $3.20 | $3.20 | 16.73M |