Baytex Energy Corp. (TSX:BTE)
Canada · Delayed Price · Currency is CAD 3.410
+0.070 (2.10%)
Sep 23, 2025, 4:00 PM EDT
Baytex Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 3.36 | 3.54 | 3.36 | 3.41 | 3.41 | 2.10% | 4,488,716 |
| Sep 22, 2025 | 3.29 | 3.36 | 3.23 | 3.34 | 3.34 | 0.60% | 3,366,500 |
| Sep 19, 2025 | 3.41 | 3.42 | 3.28 | 3.32 | 3.32 | -3.49% | 11,051,008 |
| Sep 18, 2025 | 3.52 | 3.52 | 3.40 | 3.44 | 3.44 | -1.71% | 4,152,200 |
| Sep 17, 2025 | 3.54 | 3.56 | 3.47 | 3.50 | 3.50 | -2.23% | 5,117,400 |
| Sep 16, 2025 | 3.31 | 3.59 | 3.28 | 3.58 | 3.58 | 9.48% | 10,226,723 |
| Sep 15, 2025 | 3.31 | 3.33 | 3.23 | 3.27 | 3.27 | -0.91% | 5,241,800 |
| Sep 12, 2025 | 3.31 | 3.38 | 3.29 | 3.30 | 3.28 | 0.61% | 7,405,909 |
| Sep 11, 2025 | 3.23 | 3.31 | 3.23 | 3.28 | 3.26 | -0.30% | 4,871,002 |
| Sep 10, 2025 | 3.13 | 3.33 | 3.10 | 3.29 | 3.27 | 6.47% | 8,936,031 |
| Sep 9, 2025 | 3.06 | 3.16 | 3.06 | 3.09 | 3.07 | 1.98% | 5,254,023 |
| Sep 8, 2025 | 3.05 | 3.10 | 2.99 | 3.03 | 3.01 | - | 4,146,830 |
| Sep 5, 2025 | 3.06 | 3.10 | 2.99 | 3.03 | 3.01 | -2.88% | 4,698,103 |
| Sep 4, 2025 | 3.08 | 3.14 | 3.03 | 3.12 | 3.10 | 0.65% | 2,787,900 |
| Sep 3, 2025 | 3.20 | 3.21 | 3.09 | 3.10 | 3.08 | -4.32% | 7,062,000 |
| Sep 2, 2025 | 3.08 | 3.28 | 3.04 | 3.24 | 3.22 | 6.23% | 5,703,500 |
| Aug 29, 2025 | 3.05 | 3.09 | 3.00 | 3.05 | 3.03 | 0.33% | 3,791,537 |
| Aug 28, 2025 | 3.04 | 3.04 | 2.96 | 3.04 | 3.02 | 1.00% | 4,246,502 |
| Aug 27, 2025 | 2.93 | 3.01 | 2.93 | 3.01 | 2.99 | 2.73% | 5,001,400 |
| Aug 26, 2025 | 2.95 | 2.97 | 2.92 | 2.93 | 2.91 | -1.35% | 4,054,900 |
| Aug 25, 2025 | 2.94 | 2.99 | 2.92 | 2.97 | 2.95 | 0.68% | 6,054,000 |
| Aug 22, 2025 | 2.82 | 2.97 | 2.81 | 2.95 | 2.93 | 4.98% | 6,858,625 |
| Aug 21, 2025 | 2.72 | 2.81 | 2.71 | 2.81 | 2.79 | 2.93% | 4,707,300 |
| Aug 20, 2025 | 2.76 | 2.78 | 2.68 | 2.73 | 2.71 | - | 2,918,942 |
| Aug 19, 2025 | 2.78 | 2.82 | 2.71 | 2.73 | 2.71 | -1.80% | 4,286,100 |
| Aug 18, 2025 | 2.75 | 2.81 | 2.71 | 2.78 | 2.76 | -0.36% | 2,999,746 |
| Aug 15, 2025 | 2.77 | 2.80 | 2.75 | 2.79 | 2.77 | - | 2,734,300 |
| Aug 14, 2025 | 2.76 | 2.79 | 2.73 | 2.79 | 2.77 | 0.72% | 3,217,635 |
| Aug 13, 2025 | 2.78 | 2.81 | 2.70 | 2.77 | 2.75 | - | 3,635,620 |
| Aug 12, 2025 | 2.71 | 2.82 | 2.70 | 2.77 | 2.75 | 1.09% | 4,368,900 |
| Aug 11, 2025 | 2.83 | 2.87 | 2.72 | 2.74 | 2.72 | -3.18% | 5,818,700 |
| Aug 8, 2025 | 2.84 | 2.86 | 2.77 | 2.83 | 2.81 | -0.35% | 4,471,300 |
| Aug 7, 2025 | 2.90 | 2.97 | 2.82 | 2.84 | 2.82 | -1.73% | 4,490,737 |
| Aug 6, 2025 | 2.98 | 3.02 | 2.87 | 2.89 | 2.87 | -1.37% | 7,862,139 |
| Aug 5, 2025 | 2.88 | 2.94 | 2.86 | 2.93 | 2.91 | 1.03% | 5,872,114 |
| Aug 1, 2025 | 2.95 | 3.01 | 2.85 | 2.90 | 2.88 | -1.36% | 8,291,825 |
| Jul 31, 2025 | 2.95 | 3.03 | 2.89 | 2.94 | 2.92 | -2.00% | 6,074,300 |
| Jul 30, 2025 | 3.05 | 3.05 | 2.94 | 3.00 | 2.98 | -0.66% | 7,311,048 |
| Jul 29, 2025 | 2.99 | 3.04 | 2.95 | 3.02 | 3.00 | 1.68% | 5,438,928 |
| Jul 28, 2025 | 2.90 | 3.06 | 2.89 | 2.97 | 2.95 | 4.58% | 7,706,500 |
| Jul 25, 2025 | 2.88 | 2.91 | 2.84 | 2.84 | 2.82 | -1.73% | 4,578,418 |
| Jul 24, 2025 | 2.84 | 2.94 | 2.80 | 2.89 | 2.87 | 1.76% | 6,003,700 |
| Jul 23, 2025 | 2.70 | 2.90 | 2.69 | 2.84 | 2.82 | 4.80% | 8,217,519 |
| Jul 22, 2025 | 2.64 | 2.72 | 2.64 | 2.71 | 2.69 | 2.26% | 4,584,300 |
| Jul 21, 2025 | 2.70 | 2.70 | 2.62 | 2.65 | 2.63 | -1.49% | 3,545,128 |
| Jul 18, 2025 | 2.68 | 2.74 | 2.65 | 2.69 | 2.67 | 2.28% | 4,424,709 |
| Jul 17, 2025 | 2.53 | 2.65 | 2.51 | 2.63 | 2.61 | 4.37% | 3,786,905 |
| Jul 16, 2025 | 2.58 | 2.58 | 2.50 | 2.52 | 2.50 | -2.33% | 5,926,514 |
| Jul 15, 2025 | 2.58 | 2.65 | 2.55 | 2.58 | 2.56 | -0.39% | 5,772,444 |
| Jul 14, 2025 | 2.65 | 2.65 | 2.54 | 2.59 | 2.57 | -1.89% | 6,711,415 |