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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20252.282.282.192.212.21-2.64%18,649,176
Oct 20, 20252.252.292.252.272.270.89%15,041,246
Oct 17, 20252.232.272.222.252.25-19,287,853
Oct 16, 20252.352.362.232.252.25-4.26%20,797,765
Oct 15, 20252.352.402.302.352.351.73%20,015,314
Oct 14, 20252.312.352.292.312.31-2.12%20,055,978
Oct 13, 20252.412.422.322.362.360.85%13,001,860
Oct 10, 20252.522.532.332.342.34-8.59%40,218,931
Oct 9, 20252.562.712.452.562.56-52,498,805
Oct 8, 20252.542.572.492.562.560.79%31,688,920
Oct 7, 20252.492.552.432.542.542.01%34,167,001
Oct 6, 20252.432.512.392.492.495.06%30,762,243
Oct 3, 20252.292.372.292.372.374.41%23,060,870
Oct 2, 20252.332.352.262.272.27-2.99%23,161,909
Oct 1, 20252.332.362.322.342.34-16,479,076
Sep 30, 20252.402.422.322.342.34-3.70%26,237,909
Sep 29, 20252.502.502.422.432.43-3.57%26,546,797
Sep 26, 20252.472.562.462.522.522.44%29,587,822
Sep 25, 20252.482.502.442.462.46-1.60%22,956,287
Sep 24, 20252.502.542.472.502.501.63%20,737,916
Sep 23, 20252.452.562.442.462.461.65%24,573,960
Sep 22, 20252.382.432.342.422.421.26%23,230,696
Sep 19, 20252.482.482.372.392.39-4.02%21,903,091
Sep 18, 20252.572.572.472.492.49-2.35%25,267,160
Sep 17, 20252.562.592.522.552.55-2.30%29,982,043
Sep 16, 20252.372.622.372.612.6110.59%40,196,627
Sep 15, 20252.392.402.332.362.36-0.84%30,257,764
Sep 12, 20252.402.442.372.382.36-24,241,803
Sep 11, 20252.342.392.322.382.36-23,462,339
Sep 10, 20252.242.412.242.382.366.73%31,719,464
Sep 9, 20252.212.302.202.232.221.83%20,778,514
Sep 8, 20252.212.252.152.192.180.46%20,849,374
Sep 5, 20252.242.252.152.182.17-3.54%26,615,940
Sep 4, 20252.232.272.192.262.250.44%15,397,327
Sep 3, 20252.322.332.232.252.24-4.66%23,377,167
Sep 2, 20252.232.392.202.362.345.83%32,244,413
Aug 29, 20252.222.242.192.232.220.90%11,235,292
Aug 28, 20252.222.222.152.212.201.38%12,410,174
Aug 27, 20252.122.192.122.182.172.35%15,267,540
Aug 26, 20252.132.152.102.132.12-0.47%16,879,662
Aug 25, 20252.122.162.112.142.13-17,013,921
Aug 22, 20252.022.152.022.142.136.47%27,034,665
Aug 21, 20251.972.021.942.012.002.03%13,569,697
Aug 20, 20251.992.011.941.971.96-14,216,889
Aug 19, 20252.022.041.951.971.96-2.48%13,995,048
Aug 18, 20252.002.041.962.022.010.50%13,617,443
Aug 15, 20252.012.041.992.012.00-0.50%15,834,335
Aug 14, 20252.032.051.972.022.010.50%17,256,514
Aug 13, 20252.042.051.962.012.00-0.50%31,344,901
Aug 12, 20251.982.051.962.022.012.02%19,561,783