Baytex Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	3.20	3.32	3.20	3.27	-	2.03%	8,482,868
Dec 4, 2025	3.25	3.28	3.20	3.20	3.20	-1.54%	16,579,812
Dec 3, 2025	3.20	3.28	3.18	3.25	3.25	2.52%	14,102,256
Dec 2, 2025	3.22	3.23	3.12	3.17	3.17	-1.55%	19,088,147
Dec 1, 2025	3.21	3.27	3.21	3.22	3.22	-	20,185,680
Nov 28, 2025	3.18	3.27	3.17	3.22	3.22	1.90%	13,487,423
Nov 26, 2025	3.16	3.21	3.15	3.16	3.16	-0.32%	17,941,892
Nov 25, 2025	3.21	3.21	3.09	3.17	3.17	-2.16%	23,488,306
Nov 24, 2025	3.16	3.28	3.13	3.24	3.24	1.89%	22,335,488
Nov 21, 2025	3.09	3.18	3.03	3.18	3.18	0.63%	30,642,557
Nov 20, 2025	3.23	3.32	3.15	3.16	3.16	-0.63%	30,273,859
Nov 19, 2025	3.05	3.21	3.02	3.18	3.18	1.27%	26,832,846
Nov 18, 2025	3.00	3.15	2.97	3.14	3.14	3.97%	28,568,265
Nov 17, 2025	3.16	3.18	2.99	3.02	3.02	-4.43%	29,828,508
Nov 14, 2025	3.10	3.18	3.06	3.16	3.16	0.64%	26,451,878
Nov 13, 2025	3.08	3.25	3.08	3.14	3.14	3.63%	39,483,810
Nov 12, 2025	2.88	3.12	2.87	3.03	3.03	13.48%	58,496,773
Nov 11, 2025	2.59	2.72	2.59	2.67	2.67	3.09%	23,978,238
Nov 10, 2025	2.54	2.59	2.48	2.59	2.59	2.78%	17,272,826
Nov 7, 2025	2.40	2.52	2.36	2.52	2.52	5.44%	23,261,535
Nov 6, 2025	2.39	2.42	2.34	2.39	2.39	0.84%	26,880,582
Nov 5, 2025	2.32	2.37	2.31	2.37	2.37	1.72%	21,086,326
Nov 4, 2025	2.35	2.35	2.27	2.33	2.33	-2.10%	15,232,060
Nov 3, 2025	2.40	2.43	2.34	2.38	2.38	-1.65%	24,921,797
Oct 31, 2025	2.23	2.42	2.23	2.42	2.42	6.61%	21,898,867
Oct 30, 2025	2.30	2.32	2.24	2.27	2.27	-2.99%	10,599,557
Oct 29, 2025	2.29	2.37	2.29	2.34	2.34	2.63%	17,322,861
Oct 28, 2025	2.33	2.33	2.27	2.28	2.28	-1.72%	13,370,444
Oct 27, 2025	2.38	2.44	2.32	2.32	2.32	-2.93%	14,407,982
Oct 24, 2025	2.41	2.41	2.36	2.39	2.39	-0.42%	12,356,443
Oct 23, 2025	2.36	2.42	2.34	2.40	2.40	5.73%	25,680,973
Oct 22, 2025	2.23	2.29	2.18	2.27	2.27	2.71%	22,576,196
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