Baytex Energy Corp. (BTE)
NYSE: BTE · Real-Time Price · USD
3.160
0.00 (0.00%)
Dec 24, 2025, 4:00 PM EST - Market closed
Baytex Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 3.15 | 3.20 | 3.14 | 3.16 | 3.16 | - | 6,391,239 |
| Dec 23, 2025 | 3.15 | 3.17 | 3.11 | 3.16 | 3.16 | 1.28% | 8,446,605 |
| Dec 22, 2025 | 3.18 | 3.24 | 3.11 | 3.12 | 3.12 | 0.97% | 9,004,959 |
| Dec 19, 2025 | 3.08 | 3.13 | 3.06 | 3.09 | 3.09 | 1.64% | 12,138,611 |
| Dec 18, 2025 | 3.15 | 3.16 | 3.03 | 3.04 | 3.04 | -3.49% | 15,288,422 |
| Dec 17, 2025 | 3.05 | 3.16 | 3.05 | 3.15 | 3.15 | 4.65% | 18,750,471 |
| Dec 16, 2025 | 3.05 | 3.06 | 2.96 | 3.01 | 3.01 | -2.90% | 20,833,681 |
| Dec 15, 2025 | 3.04 | 3.11 | 3.01 | 3.10 | 3.10 | 2.31% | 14,466,180 |
| Dec 12, 2025 | 3.06 | 3.08 | 3.00 | 3.03 | 3.01 | -0.33% | 13,701,292 |
| Dec 11, 2025 | 3.02 | 3.10 | 3.00 | 3.04 | 3.02 | -1.94% | 15,694,256 |
| Dec 10, 2025 | 3.10 | 3.12 | 3.01 | 3.10 | 3.08 | 0.32% | 22,029,687 |
| Dec 9, 2025 | 3.20 | 3.22 | 3.06 | 3.09 | 3.07 | -2.52% | 17,296,925 |
| Dec 8, 2025 | 3.25 | 3.27 | 3.17 | 3.17 | 3.15 | -2.46% | 14,374,705 |
| Dec 5, 2025 | 3.20 | 3.32 | 3.20 | 3.25 | 3.23 | 1.56% | 17,644,564 |
| Dec 4, 2025 | 3.25 | 3.28 | 3.20 | 3.20 | 3.18 | -1.54% | 16,731,241 |
| Dec 3, 2025 | 3.20 | 3.28 | 3.18 | 3.25 | 3.23 | 2.52% | 14,311,719 |
| Dec 2, 2025 | 3.22 | 3.23 | 3.12 | 3.17 | 3.15 | -1.55% | 19,153,158 |
| Dec 1, 2025 | 3.21 | 3.27 | 3.21 | 3.22 | 3.20 | - | 20,456,248 |
| Nov 28, 2025 | 3.18 | 3.27 | 3.17 | 3.22 | 3.20 | 1.90% | 14,438,652 |
| Nov 26, 2025 | 3.16 | 3.21 | 3.15 | 3.16 | 3.14 | -0.32% | 18,479,520 |
| Nov 25, 2025 | 3.21 | 3.21 | 3.09 | 3.17 | 3.15 | -2.16% | 23,928,871 |
| Nov 24, 2025 | 3.16 | 3.28 | 3.13 | 3.24 | 3.22 | 1.89% | 22,994,798 |
| Nov 21, 2025 | 3.09 | 3.18 | 3.03 | 3.18 | 3.16 | 0.63% | 30,996,862 |
| Nov 20, 2025 | 3.23 | 3.32 | 3.15 | 3.16 | 3.14 | -0.63% | 30,273,859 |
| Nov 19, 2025 | 3.05 | 3.21 | 3.02 | 3.18 | 3.16 | 1.27% | 26,832,846 |
| Nov 18, 2025 | 3.00 | 3.15 | 2.97 | 3.14 | 3.12 | 3.97% | 28,568,265 |
| Nov 17, 2025 | 3.16 | 3.18 | 2.99 | 3.02 | 3.00 | -4.43% | 29,828,508 |
| Nov 14, 2025 | 3.10 | 3.18 | 3.06 | 3.16 | 3.14 | 0.64% | 26,451,878 |
| Nov 13, 2025 | 3.08 | 3.25 | 3.08 | 3.14 | 3.12 | 3.63% | 39,483,810 |
| Nov 12, 2025 | 2.88 | 3.12 | 2.87 | 3.03 | 3.01 | 13.48% | 58,496,773 |
| Nov 11, 2025 | 2.59 | 2.72 | 2.59 | 2.67 | 2.66 | 3.09% | 23,978,238 |
| Nov 10, 2025 | 2.54 | 2.59 | 2.48 | 2.59 | 2.58 | 2.78% | 17,272,826 |
| Nov 7, 2025 | 2.40 | 2.52 | 2.36 | 2.52 | 2.51 | 5.44% | 23,261,535 |
| Nov 6, 2025 | 2.39 | 2.42 | 2.34 | 2.39 | 2.38 | 0.84% | 26,880,582 |
| Nov 5, 2025 | 2.32 | 2.37 | 2.31 | 2.37 | 2.36 | 1.72% | 21,086,326 |
| Nov 4, 2025 | 2.35 | 2.35 | 2.27 | 2.33 | 2.32 | -2.10% | 15,232,060 |
| Nov 3, 2025 | 2.40 | 2.43 | 2.34 | 2.38 | 2.37 | -1.65% | 24,921,797 |
| Oct 31, 2025 | 2.23 | 2.42 | 2.23 | 2.42 | 2.41 | 6.61% | 21,898,867 |
| Oct 30, 2025 | 2.30 | 2.32 | 2.24 | 2.27 | 2.26 | -2.99% | 10,599,557 |
| Oct 29, 2025 | 2.29 | 2.37 | 2.29 | 2.34 | 2.33 | 2.63% | 17,322,861 |
| Oct 28, 2025 | 2.33 | 2.33 | 2.27 | 2.28 | 2.27 | -1.72% | 13,370,444 |
| Oct 27, 2025 | 2.38 | 2.44 | 2.32 | 2.32 | 2.31 | -2.93% | 14,407,982 |
| Oct 24, 2025 | 2.41 | 2.41 | 2.36 | 2.39 | 2.38 | -0.42% | 12,356,443 |
| Oct 23, 2025 | 2.36 | 2.42 | 2.34 | 2.40 | 2.39 | 5.73% | 25,680,973 |
| Oct 22, 2025 | 2.23 | 2.29 | 2.18 | 2.27 | 2.26 | 2.71% | 22,576,196 |
| Oct 21, 2025 | 2.28 | 2.28 | 2.19 | 2.21 | 2.20 | -2.64% | 18,649,176 |
| Oct 20, 2025 | 2.25 | 2.29 | 2.25 | 2.27 | 2.26 | 0.89% | 15,041,246 |
| Oct 17, 2025 | 2.23 | 2.27 | 2.22 | 2.25 | 2.24 | - | 19,287,853 |
| Oct 16, 2025 | 2.35 | 2.36 | 2.23 | 2.25 | 2.24 | -4.26% | 20,797,765 |
| Oct 15, 2025 | 2.35 | 2.40 | 2.30 | 2.35 | 2.34 | 1.73% | 20,015,314 |