Skip to main content
Baytex Energy Corp. (BTE)
NYSE: BTE · Real-Time Price · USD
2.520
+0.060 (2.44%)
Sep 26, 2025, 4:00 PM EDT - Market closed

Baytex Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252.472.562.462.522.522.44%29,587,822
Sep 25, 20252.482.502.442.462.46-1.60%22,956,287
Sep 24, 20252.502.542.472.502.501.63%20,737,916
Sep 23, 20252.452.562.442.462.461.65%24,573,960
Sep 22, 20252.382.432.342.422.421.26%23,230,696
Sep 19, 20252.482.482.372.392.39-4.02%21,903,091
Sep 18, 20252.572.572.472.492.49-2.35%25,267,160
Sep 17, 20252.562.592.522.552.55-2.30%29,982,043
Sep 16, 20252.372.622.372.612.6110.59%40,196,627
Sep 15, 20252.392.402.332.362.36-0.84%30,257,764
Sep 12, 20252.402.442.372.382.36-24,241,803
Sep 11, 20252.342.392.322.382.36-23,462,339
Sep 10, 20252.242.412.242.382.366.73%31,719,464
Sep 9, 20252.212.302.202.232.221.83%20,778,514
Sep 8, 20252.212.252.152.192.180.46%20,849,374
Sep 5, 20252.242.252.152.182.17-3.54%26,615,940
Sep 4, 20252.232.272.192.262.250.44%15,397,327
Sep 3, 20252.322.332.232.252.24-4.66%23,377,167
Sep 2, 20252.232.392.202.362.345.83%32,244,413
Aug 29, 20252.222.242.192.232.220.90%11,235,292
Aug 28, 20252.222.222.152.212.201.38%12,410,174
Aug 27, 20252.122.192.122.182.172.35%15,267,540
Aug 26, 20252.132.152.102.132.12-0.47%16,879,662
Aug 25, 20252.122.162.112.142.13-17,013,921
Aug 22, 20252.022.152.022.142.136.47%27,034,665
Aug 21, 20251.972.021.942.012.002.03%13,569,697
Aug 20, 20251.992.011.941.971.96-14,216,889
Aug 19, 20252.022.041.951.971.96-2.48%13,995,048
Aug 18, 20252.002.041.962.022.010.50%13,617,443
Aug 15, 20252.012.041.992.012.00-0.50%15,834,335
Aug 14, 20252.032.051.972.022.010.50%17,256,514
Aug 13, 20252.042.051.962.012.00-0.50%31,344,901
Aug 12, 20251.982.051.962.022.012.02%19,561,783
Aug 11, 20252.072.081.971.981.97-3.41%17,556,167
Aug 8, 20252.092.092.012.052.04-20,250,780
Aug 7, 20252.142.172.052.052.04-2.84%18,683,042
Aug 6, 20252.172.202.082.112.10-1.40%30,046,581
Aug 5, 20252.112.142.072.142.131.90%19,196,634
Aug 4, 20252.062.122.062.102.09-10,745,569
Aug 1, 20252.052.192.052.102.09-1.41%41,127,230
Jul 31, 20252.132.192.092.132.12-1.39%37,370,135
Jul 30, 20252.172.192.122.162.15-1.82%35,813,104
Jul 29, 20252.152.212.142.202.191.38%30,645,161
Jul 28, 20252.112.242.112.172.164.83%39,866,988
Jul 25, 20252.112.132.072.072.06-3.27%27,694,919
Jul 24, 20252.092.152.042.142.132.39%45,125,880
Jul 23, 20252.002.141.972.092.085.03%48,649,684
Jul 22, 20251.962.001.931.991.982.58%31,016,031
Jul 21, 20251.941.961.901.941.93-1.52%23,198,193
Jul 18, 20251.952.001.921.971.962.60%31,369,906