Skip to main content
Baytex Energy Corp. (TSX:BTE)
Canada flag Canada · Delayed Price · Currency is CAD
2.790
0.00 (0.00%)
Aug 15, 2025, 4:00 PM EDT

Baytex Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 20252.772.802.752.792.79-2,734,263
Aug 14, 20252.762.792.732.792.790.72%3,217,635
Aug 13, 20252.782.812.702.772.77-3,635,620
Aug 12, 20252.712.822.702.772.771.09%4,368,900
Aug 11, 20252.832.872.722.742.74-3.18%5,818,700
Aug 8, 20252.842.862.772.832.83-0.35%4,471,300
Aug 7, 20252.902.972.822.842.84-1.73%4,490,737
Aug 6, 20252.983.022.872.892.89-1.37%7,862,139
Aug 5, 20252.882.942.862.932.931.03%5,872,114
Aug 1, 20252.953.012.852.902.90-1.36%8,291,825
Jul 31, 20252.953.032.892.942.94-2.00%6,074,300
Jul 30, 20253.053.052.943.003.00-0.66%7,311,048
Jul 29, 20252.993.042.953.023.021.68%5,438,928
Jul 28, 20252.903.062.892.972.974.58%7,706,500
Jul 25, 20252.882.912.842.842.84-1.73%4,578,418
Jul 24, 20252.842.942.802.892.891.76%6,003,700
Jul 23, 20252.702.902.692.842.844.80%8,217,519
Jul 22, 20252.642.722.642.712.712.26%4,584,300
Jul 21, 20252.702.702.622.652.65-1.49%3,545,128
Jul 18, 20252.682.742.652.692.692.28%4,424,709
Jul 17, 20252.532.652.512.632.634.37%3,786,905
Jul 16, 20252.582.582.502.522.52-2.33%5,926,514
Jul 15, 20252.582.652.552.582.58-0.39%5,772,444
Jul 14, 20252.652.652.542.592.59-1.89%6,711,415
Jul 11, 20252.602.672.602.642.640.76%5,084,900
Jul 10, 20252.612.652.552.622.62-0.38%3,976,649
Jul 9, 20252.722.732.632.632.63-2.95%3,009,408
Jul 8, 20252.472.782.472.712.719.72%12,701,100
Jul 7, 20252.522.552.432.472.47-1.59%5,174,900
Jul 4, 20252.512.522.492.512.51-958,600
Jul 3, 20252.542.552.492.512.51-1.57%2,764,209
Jul 2, 20252.482.582.462.552.554.51%5,739,125
Jun 30, 20252.522.522.432.442.44-3.17%3,474,900
Jun 27, 20252.512.552.482.522.520.40%4,005,300
Jun 26, 20252.522.532.482.512.510.40%4,716,400
Jun 25, 20252.492.532.472.502.500.40%4,287,833
Jun 24, 20252.502.572.472.492.49-3.49%7,640,900
Jun 23, 20252.902.912.572.582.58-9.15%15,097,500
Jun 20, 20252.892.902.802.842.84-2.41%8,324,600
Jun 19, 20252.892.982.882.912.912.11%6,468,003
Jun 18, 20252.912.942.842.852.85-1.04%6,900,300
Jun 17, 20252.772.912.742.882.885.49%8,651,335
Jun 16, 20252.822.822.722.732.73-3.53%6,195,947
Jun 13, 20252.962.982.782.832.834.04%13,910,600
Jun 12, 20252.712.732.662.722.70-1.81%5,374,427
Jun 11, 20252.742.812.652.772.754.14%11,346,100
Jun 10, 20252.532.732.522.662.646.40%9,665,800
Jun 9, 20252.472.522.432.502.482.46%4,977,903
Jun 6, 20252.362.482.352.442.424.27%5,598,800
Jun 5, 20252.392.392.322.342.32-4,247,500