Baytex Energy Corp. (BTE)
NYSE: BTE · Real-Time Price · USD
2.610
+0.250 (10.59%)
At close: Sep 16, 2025, 4:00 PM EDT
2.610
0.00 (0.00%)
Pre-market: Sep 17, 2025, 7:03 AM EDT
Baytex Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 2.37 | 2.62 | 2.37 | 2.61 | 2.61 | 10.59% | 39,401,903 |
| 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 |
| Aug 11, 2025 | 2.07 | 2.08 | 1.97 | 1.98 | 1.97 | -3.41% | 17,556,167 |
| Aug 8, 2025 | 2.09 | 2.09 | 2.01 | 2.05 | 2.04 | - | 20,250,780 |
| Aug 7, 2025 | 2.14 | 2.17 | 2.05 | 2.05 | 2.04 | -2.84% | 18,683,042 |
| Aug 6, 2025 | 2.17 | 2.20 | 2.08 | 2.11 | 2.10 | -1.40% | 30,046,581 |
| Aug 5, 2025 | 2.11 | 2.14 | 2.07 | 2.14 | 2.13 | 1.90% | 19,196,634 |
| Aug 4, 2025 | 2.06 | 2.12 | 2.06 | 2.10 | 2.09 | - | 10,745,569 |
| Aug 1, 2025 | 2.05 | 2.19 | 2.05 | 2.10 | 2.09 | -1.41% | 41,127,230 |
| Jul 31, 2025 | 2.13 | 2.19 | 2.09 | 2.13 | 2.12 | -1.39% | 37,370,135 |
| Jul 30, 2025 | 2.17 | 2.19 | 2.12 | 2.16 | 2.15 | -1.82% | 35,813,104 |
| Jul 29, 2025 | 2.15 | 2.21 | 2.14 | 2.20 | 2.19 | 1.38% | 30,645,161 |
| Jul 28, 2025 | 2.11 | 2.24 | 2.11 | 2.17 | 2.16 | 4.83% | 39,866,988 |
| Jul 25, 2025 | 2.11 | 2.13 | 2.07 | 2.07 | 2.06 | -3.27% | 27,694,919 |
| Jul 24, 2025 | 2.09 | 2.15 | 2.04 | 2.14 | 2.13 | 2.39% | 45,125,880 |
| Jul 23, 2025 | 2.00 | 2.14 | 1.97 | 2.09 | 2.08 | 5.03% | 48,649,684 |
| Jul 22, 2025 | 1.96 | 2.00 | 1.93 | 1.99 | 1.98 | 2.58% | 31,016,031 |
| Jul 21, 2025 | 1.94 | 1.96 | 1.90 | 1.94 | 1.93 | -1.52% | 23,198,193 |
| Jul 18, 2025 | 1.95 | 2.00 | 1.92 | 1.97 | 1.96 | 2.60% | 31,369,906 |
| Jul 17, 2025 | 1.83 | 1.93 | 1.82 | 1.92 | 1.91 | 4.35% | 25,835,575 |
| Jul 16, 2025 | 1.89 | 1.89 | 1.81 | 1.84 | 1.83 | -2.13% | 23,582,072 |
| Jul 15, 2025 | 1.90 | 1.93 | 1.86 | 1.88 | 1.87 | -0.53% | 36,211,170 |
| Jul 14, 2025 | 1.92 | 1.93 | 1.84 | 1.89 | 1.88 | -1.56% | 28,929,763 |
| Jul 11, 2025 | 1.92 | 1.95 | 1.88 | 1.92 | 1.91 | - | 50,289,895 |
| Jul 10, 2025 | 1.90 | 1.94 | 1.86 | 1.92 | 1.91 | -0.52% | 30,404,477 |
| Jul 9, 2025 | 1.97 | 2.00 | 1.92 | 1.93 | 1.92 | -2.03% | 30,741,663 |
| Jul 8, 2025 | 1.79 | 2.03 | 1.79 | 1.97 | 1.96 | 8.84% | 81,873,631 |