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