Baytex Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.87	2.87	2.87	2.87	2.87	0.99%	-
Jan 29, 2026	2.84	2.84	2.84	2.84	2.84	1.61%	-
Jan 28, 2026	2.80	2.80	2.80	2.80	2.80	0.94%	-
Jan 27, 2026	2.77	2.77	2.77	2.77	2.77	0.47%	-
Jan 26, 2026	2.76	2.76	2.76	2.76	2.76	1.40%	-
Jan 23, 2026	2.72	2.72	2.72	2.72	2.72	-6.21%	-
Jan 22, 2026	2.90	2.90	2.90	2.90	2.90	2.40%	-
Jan 21, 2026	2.83	2.83	2.83	2.83	2.83	-0.32%	-
Jan 20, 2026	2.84	2.84	2.84	2.84	2.84	0.42%	-
Jan 19, 2026	2.83	2.83	2.83	2.83	2.83	-1.39%	-
Jan 16, 2026	2.87	2.87	2.87	2.87	2.87	0.46%	-
Jan 15, 2026	2.86	2.86	2.86	2.86	2.86	-1.52%	-
Jan 14, 2026	2.90	2.90	2.90	2.90	2.90	0.90%	3,000
Jan 13, 2026	2.87	2.87	2.87	2.87	2.87	2.35%	-
Jan 12, 2026	2.81	2.81	2.81	2.81	2.81	-	-
Jan 9, 2026	2.81	2.81	2.81	2.81	2.81	6.89%	-
Jan 8, 2026	2.63	2.63	2.63	2.63	2.63	-2.96%	-
Jan 7, 2026	2.62	2.71	2.62	2.71	2.71	-2.49%	297
Jan 6, 2026	2.78	2.78	2.78	2.78	2.78	-1.63%	60
Jan 5, 2026	2.82	2.82	2.82	2.82	2.82	3.41%	-
Jan 2, 2026	2.73	2.73	2.73	2.73	2.73	2.36%	-
Dec 30, 2025	2.67	2.67	2.67	2.67	2.67	0.30%	400
Dec 29, 2025	2.66	2.66	2.66	2.66	2.66	1.61%	-
Dec 23, 2025	2.62	2.62	2.62	2.62	2.62	0.73%	-
Dec 22, 2025	2.60	2.60	2.60	2.60	2.60	1.72%	-
Dec 19, 2025	2.55	2.55	2.55	2.55	2.55	-2.18%	-
Dec 18, 2025	2.64	2.64	2.61	2.61	2.61	3.33%	400
Dec 17, 2025	2.53	2.53	2.53	2.53	2.53	-2.96%	-
Dec 16, 2025	2.60	2.60	2.60	2.60	2.60	2.28%	-
Dec 15, 2025	2.55	2.55	2.55	2.55	2.55	-	-
Dec 12, 2025	2.55	2.55	2.55	2.55	2.53	-2.68%	-
Dec 11, 2025	2.62	2.62	2.62	2.62	2.60	-0.30%	-
Dec 10, 2025	2.62	2.62	2.62	2.62	2.61	-2.45%	-
Dec 9, 2025	2.69	2.69	2.69	2.69	2.67	-2.25%	-
Dec 8, 2025	2.75	2.75	2.75	2.75	2.74	1.66%	-
Dec 5, 2025	2.71	2.71	2.71	2.71	2.69	-3.53%	880
Dec 4, 2025	2.74	2.81	2.74	2.81	2.79	4.31%	880
Dec 3, 2025	2.69	2.69	2.69	2.69	2.67	-1.43%	-
Dec 2, 2025	2.73	2.73	2.73	2.73	2.71	-0.15%	-
Dec 1, 2025	2.73	2.73	2.73	2.73	2.72	0.40%	-
Nov 28, 2025	2.72	2.72	2.72	2.72	2.71	-1.84%	-
Nov 27, 2025	2.69	2.77	2.69	2.77	2.76	2.67%	50
Nov 26, 2025	2.70	2.70	2.70	2.70	2.69	-2.35%	-
Nov 25, 2025	2.77	2.77	2.77	2.77	2.75	2.03%	-
Nov 24, 2025	2.71	2.71	2.71	2.71	2.70	0.11%	-
Nov 21, 2025	2.71	2.71	2.71	2.71	2.69	-0.88%	-
Nov 20, 2025	2.73	2.73	2.73	2.73	2.72	2.67%	-
Nov 19, 2025	2.66	2.66	2.66	2.66	2.65	3.62%	-
Nov 18, 2025	2.57	2.57	2.57	2.57	2.55	-3.97%	-
Nov 17, 2025	2.67	2.67	2.67	2.67	2.66	0.49%	950