Baytex Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	2.82	2.97	2.81	2.96	2.96	5.16%	6,057,838
Aug 21, 2025	2.72	2.81	2.71	2.81	2.81	2.93%	4,707,300
Aug 20, 2025	2.76	2.78	2.68	2.73	2.73	-	2,918,942
Aug 19, 2025	2.78	2.82	2.71	2.73	2.73	-1.80%	4,286,100
Aug 18, 2025	2.75	2.81	2.71	2.78	2.78	-0.36%	2,999,746
Aug 15, 2025	2.77	2.80	2.75	2.79	2.79	-	2,734,300
Aug 14, 2025	2.76	2.79	2.73	2.79	2.79	0.72%	3,217,635
Aug 13, 2025	2.78	2.81	2.70	2.77	2.77	-	3,635,620
Aug 12, 2025	2.71	2.82	2.70	2.77	2.77	1.09%	4,368,900
Aug 11, 2025	2.83	2.87	2.72	2.74	2.74	-3.18%	5,818,700
Aug 8, 2025	2.84	2.86	2.77	2.83	2.83	-0.35%	4,471,300
Aug 7, 2025	2.90	2.97	2.82	2.84	2.84	-1.73%	4,490,737
Aug 6, 2025	2.98	3.02	2.87	2.89	2.89	-1.37%	7,862,139
Aug 5, 2025	2.88	2.94	2.86	2.93	2.93	1.03%	5,872,114
Aug 1, 2025	2.95	3.01	2.85	2.90	2.90	-1.36%	8,291,825
Jul 31, 2025	2.95	3.03	2.89	2.94	2.94	-2.00%	6,074,300
Jul 30, 2025	3.05	3.05	2.94	3.00	3.00	-0.66%	7,311,048
Jul 29, 2025	2.99	3.04	2.95	3.02	3.02	1.68%	5,438,928
Jul 28, 2025	2.90	3.06	2.89	2.97	2.97	4.58%	7,706,500
Jul 25, 2025	2.88	2.91	2.84	2.84	2.84	-1.73%	4,578,418
Jul 24, 2025	2.84	2.94	2.80	2.89	2.89	1.76%	6,003,700
Jul 23, 2025	2.70	2.90	2.69	2.84	2.84	4.80%	8,217,519
Jul 22, 2025	2.64	2.72	2.64	2.71	2.71	2.26%	4,584,300
Jul 21, 2025	2.70	2.70	2.62	2.65	2.65	-1.49%	3,545,128
Jul 18, 2025	2.68	2.74	2.65	2.69	2.69	2.28%	4,424,709
Jul 17, 2025	2.53	2.65	2.51	2.63	2.63	4.37%	3,786,905
Jul 16, 2025	2.58	2.58	2.50	2.52	2.52	-2.33%	5,926,514
Jul 15, 2025	2.58	2.65	2.55	2.58	2.58	-0.39%	5,772,444
Jul 14, 2025	2.65	2.65	2.54	2.59	2.59	-1.89%	6,711,415
Jul 11, 2025	2.60	2.67	2.60	2.64	2.64	0.76%	5,084,900
Jul 10, 2025	2.61	2.65	2.55	2.62	2.62	-0.38%	3,976,649
Jul 9, 2025	2.72	2.73	2.63	2.63	2.63	-2.95%	3,009,408
Jul 8, 2025	2.47	2.78	2.47	2.71	2.71	9.72%	12,701,100
Jul 7, 2025	2.52	2.55	2.43	2.47	2.47	-1.59%	5,174,900
Jul 4, 2025	2.51	2.52	2.49	2.51	2.51	-	958,600
Jul 3, 2025	2.54	2.55	2.49	2.51	2.51	-1.57%	2,764,209
Jul 2, 2025	2.48	2.58	2.46	2.55	2.55	4.51%	5,739,125
Jun 30, 2025	2.52	2.52	2.43	2.44	2.44	-3.17%	3,474,900
Jun 27, 2025	2.51	2.55	2.48	2.52	2.52	0.40%	4,005,300
Jun 26, 2025	2.52	2.53	2.48	2.51	2.51	0.40%	4,716,400
Jun 25, 2025	2.49	2.53	2.47	2.50	2.50	0.40%	4,287,833
Jun 24, 2025	2.50	2.57	2.47	2.49	2.49	-3.49%	7,640,900
Jun 23, 2025	2.90	2.91	2.57	2.58	2.58	-9.15%	15,097,500
Jun 20, 2025	2.89	2.90	2.80	2.84	2.84	-2.41%	8,324,600
Jun 19, 2025	2.89	2.98	2.88	2.91	2.91	2.11%	6,468,003
Jun 18, 2025	2.91	2.94	2.84	2.85	2.85	-1.04%	6,900,300
Jun 17, 2025	2.77	2.91	2.74	2.88	2.88	5.49%	8,651,335
Jun 16, 2025	2.82	2.82	2.72	2.73	2.73	-3.53%	6,195,947
Jun 13, 2025	2.96	2.98	2.78	2.83	2.83	4.04%	13,910,600
Jun 12, 2025	2.71	2.73	2.66	2.72	2.70	-1.81%	5,374,427