Baytex Energy Corp. (BTE)
NYSE: BTE · Real-Time Price · USD
2.210
-0.060 (-2.64%)
Oct 21, 2025, 4:00 PM EDT - Market closed
Baytex Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 21, 2025 | 2.28 | 2.28 | 2.19 | 2.21 | 2.21 | -2.64% | 18,649,176 |
Oct 20, 2025 | 2.25 | 2.29 | 2.25 | 2.27 | 2.27 | 0.89% | 15,041,246 |
Oct 17, 2025 | 2.23 | 2.27 | 2.22 | 2.25 | 2.25 | - | 19,287,853 |
Oct 16, 2025 | 2.35 | 2.36 | 2.23 | 2.25 | 2.25 | -4.26% | 20,797,765 |
Oct 15, 2025 | 2.35 | 2.40 | 2.30 | 2.35 | 2.35 | 1.73% | 20,015,314 |
Oct 14, 2025 | 2.31 | 2.35 | 2.29 | 2.31 | 2.31 | -2.12% | 20,055,978 |
Oct 13, 2025 | 2.41 | 2.42 | 2.32 | 2.36 | 2.36 | 0.85% | 13,001,860 |
Oct 10, 2025 | 2.52 | 2.53 | 2.33 | 2.34 | 2.34 | -8.59% | 40,218,931 |
Oct 9, 2025 | 2.56 | 2.71 | 2.45 | 2.56 | 2.56 | - | 52,498,805 |
Oct 8, 2025 | 2.54 | 2.57 | 2.49 | 2.56 | 2.56 | 0.79% | 31,688,920 |
Oct 7, 2025 | 2.49 | 2.55 | 2.43 | 2.54 | 2.54 | 2.01% | 34,167,001 |
Oct 6, 2025 | 2.43 | 2.51 | 2.39 | 2.49 | 2.49 | 5.06% | 30,762,243 |
Oct 3, 2025 | 2.29 | 2.37 | 2.29 | 2.37 | 2.37 | 4.41% | 23,060,870 |
Oct 2, 2025 | 2.33 | 2.35 | 2.26 | 2.27 | 2.27 | -2.99% | 23,161,909 |
Oct 1, 2025 | 2.33 | 2.36 | 2.32 | 2.34 | 2.34 | - | 16,479,076 |
Sep 30, 2025 | 2.40 | 2.42 | 2.32 | 2.34 | 2.34 | -3.70% | 26,237,909 |
Sep 29, 2025 | 2.50 | 2.50 | 2.42 | 2.43 | 2.43 | -3.57% | 26,546,797 |
Sep 26, 2025 | 2.47 | 2.56 | 2.46 | 2.52 | 2.52 | 2.44% | 29,587,822 |
Sep 25, 2025 | 2.48 | 2.50 | 2.44 | 2.46 | 2.46 | -1.60% | 22,956,287 |
Sep 24, 2025 | 2.50 | 2.54 | 2.47 | 2.50 | 2.50 | 1.63% | 20,737,916 |
Sep 23, 2025 | 2.45 | 2.56 | 2.44 | 2.46 | 2.46 | 1.65% | 24,573,960 |
Sep 22, 2025 | 2.38 | 2.43 | 2.34 | 2.42 | 2.42 | 1.26% | 23,230,696 |
Sep 19, 2025 | 2.48 | 2.48 | 2.37 | 2.39 | 2.39 | -4.02% | 21,903,091 |
Sep 18, 2025 | 2.57 | 2.57 | 2.47 | 2.49 | 2.49 | -2.35% | 25,267,160 |
Sep 17, 2025 | 2.56 | 2.59 | 2.52 | 2.55 | 2.55 | -2.30% | 29,982,043 |
Sep 16, 2025 | 2.37 | 2.62 | 2.37 | 2.61 | 2.61 | 10.59% | 40,196,627 |
Sep 15, 2025 | 2.39 | 2.40 | 2.33 | 2.36 | 2.36 | -0.84% | 30,257,764 |
Sep 12, 2025 | 2.40 | 2.44 | 2.37 | 2.38 | 2.36 | - | 24,241,803 |
Sep 11, 2025 | 2.34 | 2.39 | 2.32 | 2.38 | 2.36 | - | 23,462,339 |
Sep 10, 2025 | 2.24 | 2.41 | 2.24 | 2.38 | 2.36 | 6.73% | 31,719,464 |
Sep 9, 2025 | 2.21 | 2.30 | 2.20 | 2.23 | 2.22 | 1.83% | 20,778,514 |
Sep 8, 2025 | 2.21 | 2.25 | 2.15 | 2.19 | 2.18 | 0.46% | 20,849,374 |
Sep 5, 2025 | 2.24 | 2.25 | 2.15 | 2.18 | 2.17 | -3.54% | 26,615,940 |
Sep 4, 2025 | 2.23 | 2.27 | 2.19 | 2.26 | 2.25 | 0.44% | 15,397,327 |
Sep 3, 2025 | 2.32 | 2.33 | 2.23 | 2.25 | 2.24 | -4.66% | 23,377,167 |
Sep 2, 2025 | 2.23 | 2.39 | 2.20 | 2.36 | 2.34 | 5.83% | 32,244,413 |
Aug 29, 2025 | 2.22 | 2.24 | 2.19 | 2.23 | 2.22 | 0.90% | 11,235,292 |
Aug 28, 2025 | 2.22 | 2.22 | 2.15 | 2.21 | 2.20 | 1.38% | 12,410,174 |
Aug 27, 2025 | 2.12 | 2.19 | 2.12 | 2.18 | 2.17 | 2.35% | 15,267,540 |
Aug 26, 2025 | 2.13 | 2.15 | 2.10 | 2.13 | 2.12 | -0.47% | 16,879,662 |
Aug 25, 2025 | 2.12 | 2.16 | 2.11 | 2.14 | 2.13 | - | 17,013,921 |
Aug 22, 2025 | 2.02 | 2.15 | 2.02 | 2.14 | 2.13 | 6.47% | 27,034,665 |
Aug 21, 2025 | 1.97 | 2.02 | 1.94 | 2.01 | 2.00 | 2.03% | 13,569,697 |
Aug 20, 2025 | 1.99 | 2.01 | 1.94 | 1.97 | 1.96 | - | 14,216,889 |
Aug 19, 2025 | 2.02 | 2.04 | 1.95 | 1.97 | 1.96 | -2.48% | 13,995,048 |
Aug 18, 2025 | 2.00 | 2.04 | 1.96 | 2.02 | 2.01 | 0.50% | 13,617,443 |
Aug 15, 2025 | 2.01 | 2.04 | 1.99 | 2.01 | 2.00 | -0.50% | 15,834,335 |
Aug 14, 2025 | 2.03 | 2.05 | 1.97 | 2.02 | 2.01 | 0.50% | 17,256,514 |
Aug 13, 2025 | 2.04 | 2.05 | 1.96 | 2.01 | 2.00 | -0.50% | 31,344,901 |
Aug 12, 2025 | 1.98 | 2.05 | 1.96 | 2.02 | 2.01 | 2.02% | 19,561,783 |