Baytex Energy Corp. (BTE)
NYSE: BTE · Real-Time Price · USD
1.830
-0.010 (-0.54%)
At close: Jun 27, 2025, 4:00 PM
1.839
+0.009 (0.51%)
After-hours: Jun 27, 2025, 7:47 PM EDT
Baytex Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.83 | 1.86 | 1.80 | 1.83 | 1.83 | -0.54% | 33,491,513 |
| Jun 26, 2025 | 1.84 | 1.86 | 1.82 | 1.84 | 1.84 | 0.55% | 23,248,116 |
| Jun 25, 2025 | 1.83 | 1.84 | 1.80 | 1.83 | 1.83 | 1.10% | 46,875,501 |
| Jun 24, 2025 | 1.84 | 1.88 | 1.80 | 1.81 | 1.81 | -3.21% | 47,201,660 |
| Jun 23, 2025 | 2.10 | 2.12 | 1.86 | 1.87 | 1.87 | -9.22% | 96,546,524 |
| Jun 20, 2025 | 2.09 | 2.12 | 2.04 | 2.06 | 2.06 | -1.44% | 64,372,555 |
| Jun 18, 2025 | 2.12 | 2.15 | 2.07 | 2.09 | 2.09 | -1.42% | 72,029,573 |
| Jun 17, 2025 | 2.04 | 2.14 | 2.01 | 2.12 | 2.12 | 4.95% | 49,991,873 |
| Jun 16, 2025 | 2.06 | 2.08 | 2.00 | 2.02 | 2.02 | -3.35% | 100,569,600 |
| Jun 13, 2025 | 2.17 | 2.19 | 2.04 | 2.09 | 2.09 | 3.98% | 73,315,102 |
| Jun 12, 2025 | 1.99 | 2.01 | 1.95 | 2.01 | 1.99 | -1.47% | 74,432,546 |
| Jun 11, 2025 | 1.97 | 2.07 | 1.93 | 2.04 | 2.02 | 4.62% | 88,450,011 |
| Jun 10, 2025 | 1.85 | 2.00 | 1.85 | 1.95 | 1.94 | 6.56% | 116,983,589 |
| Jun 9, 2025 | 1.81 | 1.85 | 1.77 | 1.83 | 1.82 | 2.81% | 101,446,563 |
| Jun 6, 2025 | 1.73 | 1.82 | 1.71 | 1.78 | 1.77 | 4.09% | 47,633,948 |
| Jun 5, 2025 | 1.73 | 1.75 | 1.69 | 1.71 | 1.70 | - | 73,061,086 |
| Jun 4, 2025 | 1.78 | 1.81 | 1.69 | 1.71 | 1.70 | -3.39% | 85,620,500 |
| Jun 3, 2025 | 1.70 | 1.79 | 1.65 | 1.77 | 1.76 | 4.12% | 59,178,660 |
| Jun 2, 2025 | 1.66 | 1.73 | 1.65 | 1.70 | 1.69 | 5.59% | 45,674,439 |
| May 30, 2025 | 1.67 | 1.67 | 1.59 | 1.61 | 1.60 | -4.17% | 77,771,729 |
| May 29, 2025 | 1.66 | 1.71 | 1.65 | 1.68 | 1.67 | 1.20% | 50,460,612 |
| May 28, 2025 | 1.69 | 1.71 | 1.64 | 1.66 | 1.65 | 0.61% | 44,666,846 |
| May 27, 2025 | 1.64 | 1.66 | 1.61 | 1.65 | 1.64 | 0.61% | 25,507,235 |
| May 23, 2025 | 1.61 | 1.65 | 1.58 | 1.64 | 1.63 | 1.86% | 52,044,138 |
| May 22, 2025 | 1.62 | 1.63 | 1.56 | 1.61 | 1.60 | -1.23% | 39,490,639 |
| May 21, 2025 | 1.65 | 1.68 | 1.63 | 1.63 | 1.62 | -0.61% | 42,528,061 |
| May 20, 2025 | 1.68 | 1.70 | 1.64 | 1.64 | 1.63 | -1.80% | 28,112,868 |
| May 19, 2025 | 1.70 | 1.70 | 1.63 | 1.67 | 1.66 | -1.76% | 16,943,325 |
| May 16, 2025 | 1.69 | 1.73 | 1.65 | 1.70 | 1.69 | 2.41% | 20,665,712 |
| May 15, 2025 | 1.75 | 1.77 | 1.63 | 1.66 | 1.65 | -8.79% | 35,783,597 |
| May 14, 2025 | 1.89 | 1.90 | 1.80 | 1.82 | 1.81 | -6.19% | 64,503,012 |
| May 13, 2025 | 1.76 | 1.95 | 1.74 | 1.94 | 1.93 | 10.86% | 93,378,973 |
| May 12, 2025 | 1.72 | 1.81 | 1.72 | 1.75 | 1.74 | 7.36% | 53,901,547 |
| May 9, 2025 | 1.62 | 1.65 | 1.58 | 1.63 | 1.62 | 3.16% | 40,552,522 |
| May 8, 2025 | 1.55 | 1.61 | 1.50 | 1.58 | 1.57 | 6.04% | 37,178,850 |
| May 7, 2025 | 1.54 | 1.54 | 1.45 | 1.49 | 1.48 | -1.32% | 53,079,243 |
| May 6, 2025 | 1.59 | 1.59 | 1.44 | 1.51 | 1.50 | -1.31% | 66,028,842 |
| May 5, 2025 | 1.61 | 1.63 | 1.52 | 1.53 | 1.52 | -6.71% | 33,929,102 |
| May 2, 2025 | 1.65 | 1.69 | 1.59 | 1.64 | 1.63 | 1.23% | 48,600,936 |
| May 1, 2025 | 1.52 | 1.66 | 1.52 | 1.62 | 1.61 | 5.19% | 69,978,407 |
| Apr 30, 2025 | 1.56 | 1.58 | 1.52 | 1.54 | 1.53 | -3.75% | 54,359,295 |
| Apr 29, 2025 | 1.63 | 1.65 | 1.58 | 1.60 | 1.59 | -3.61% | 32,405,743 |
| Apr 28, 2025 | 1.64 | 1.67 | 1.62 | 1.66 | 1.65 | 0.61% | 21,708,163 |
| Apr 25, 2025 | 1.60 | 1.68 | 1.60 | 1.65 | 1.64 | 0.61% | 26,639,847 |
| Apr 24, 2025 | 1.63 | 1.68 | 1.62 | 1.64 | 1.63 | - | 27,179,438 |
| Apr 23, 2025 | 1.71 | 1.75 | 1.61 | 1.64 | 1.63 | -3.53% | 57,038,934 |
| Apr 22, 2025 | 1.71 | 1.73 | 1.68 | 1.70 | 1.69 | 1.19% | 31,934,441 |
| Apr 21, 2025 | 1.71 | 1.72 | 1.64 | 1.68 | 1.67 | -3.45% | 28,302,893 |
| Apr 17, 2025 | 1.69 | 1.78 | 1.69 | 1.74 | 1.73 | 4.82% | 36,613,823 |
| Apr 16, 2025 | 1.60 | 1.72 | 1.60 | 1.66 | 1.65 | 4.40% | 35,820,153 |