Baytex Energy Corp. (BTE)
NYSE: BTE · Real-Time Price · USD
2.110
-0.030 (-1.40%)
At close: Aug 6, 2025, 4:00 PM
2.080
-0.030 (-1.42%)
After-hours: Aug 6, 2025, 4:10 PM EDT
Baytex Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 2.17 | 2.20 | 2.08 | 2.09 | - | -2.57% | 24,949,517 |
| Aug 5, 2025 | 2.11 | 2.14 | 2.07 | 2.14 | 2.14 | 1.90% | 19,196,634 |
| Aug 4, 2025 | 2.06 | 2.12 | 2.06 | 2.10 | 2.10 | - | 10,745,569 |
| Aug 1, 2025 | 2.05 | 2.19 | 2.05 | 2.10 | 2.10 | -1.41% | 41,127,230 |
| Jul 31, 2025 | 2.13 | 2.19 | 2.09 | 2.13 | 2.13 | -1.39% | 37,370,135 |
| Jul 30, 2025 | 2.17 | 2.19 | 2.12 | 2.16 | 2.16 | -1.82% | 35,813,104 |
| Jul 29, 2025 | 2.15 | 2.21 | 2.14 | 2.20 | 2.20 | 1.38% | 30,645,161 |
| Jul 28, 2025 | 2.11 | 2.24 | 2.11 | 2.17 | 2.17 | 4.83% | 39,866,988 |
| Jul 25, 2025 | 2.11 | 2.13 | 2.07 | 2.07 | 2.07 | -3.27% | 27,694,919 |
| Jul 24, 2025 | 2.09 | 2.15 | 2.04 | 2.14 | 2.14 | 2.39% | 45,125,880 |
| Jul 23, 2025 | 2.00 | 2.14 | 1.97 | 2.09 | 2.09 | 5.03% | 48,649,684 |
| Jul 22, 2025 | 1.96 | 2.00 | 1.93 | 1.99 | 1.99 | 2.58% | 31,016,031 |
| Jul 21, 2025 | 1.94 | 1.96 | 1.90 | 1.94 | 1.94 | -1.52% | 23,198,193 |
| Jul 18, 2025 | 1.95 | 2.00 | 1.92 | 1.97 | 1.97 | 2.60% | 31,369,906 |
| Jul 17, 2025 | 1.83 | 1.93 | 1.82 | 1.92 | 1.92 | 4.35% | 25,835,575 |
| Jul 16, 2025 | 1.89 | 1.89 | 1.81 | 1.84 | 1.84 | -2.13% | 23,582,072 |
| Jul 15, 2025 | 1.90 | 1.93 | 1.86 | 1.88 | 1.88 | -0.53% | 36,211,170 |
| Jul 14, 2025 | 1.92 | 1.93 | 1.84 | 1.89 | 1.89 | -1.56% | 28,929,763 |
| Jul 11, 2025 | 1.92 | 1.95 | 1.88 | 1.92 | 1.92 | - | 50,289,895 |
| Jul 10, 2025 | 1.90 | 1.94 | 1.86 | 1.92 | 1.92 | -0.52% | 30,404,477 |
| Jul 9, 2025 | 1.97 | 2.00 | 1.92 | 1.93 | 1.93 | -2.03% | 30,741,663 |
| Jul 8, 2025 | 1.79 | 2.03 | 1.79 | 1.97 | 1.97 | 8.84% | 81,873,631 |
| Jul 7, 2025 | 1.84 | 1.88 | 1.77 | 1.81 | 1.81 | -1.09% | 36,776,852 |
| Jul 3, 2025 | 1.87 | 1.88 | 1.83 | 1.83 | 1.83 | -2.14% | 21,376,294 |
| Jul 2, 2025 | 1.84 | 1.90 | 1.80 | 1.87 | 1.87 | 2.19% | 23,878,235 |
| Jul 1, 2025 | 1.78 | 1.88 | 1.76 | 1.83 | 1.83 | 2.23% | 19,799,893 |
| Jun 30, 2025 | 1.84 | 1.85 | 1.78 | 1.79 | 1.79 | -2.19% | 32,521,157 |
| Jun 27, 2025 | 1.83 | 1.86 | 1.80 | 1.83 | 1.83 | -0.54% | 33,491,513 |
| Jun 26, 2025 | 1.84 | 1.86 | 1.82 | 1.84 | 1.84 | 0.55% | 23,248,116 |
| Jun 25, 2025 | 1.83 | 1.84 | 1.80 | 1.83 | 1.83 | 1.10% | 46,875,501 |
| Jun 24, 2025 | 1.84 | 1.88 | 1.80 | 1.81 | 1.81 | -3.21% | 47,201,660 |
| Jun 23, 2025 | 2.10 | 2.12 | 1.86 | 1.87 | 1.87 | -9.22% | 96,546,524 |
| Jun 20, 2025 | 2.09 | 2.12 | 2.04 | 2.06 | 2.06 | -1.44% | 64,372,555 |
| Jun 18, 2025 | 2.12 | 2.15 | 2.07 | 2.09 | 2.09 | -1.42% | 72,029,573 |
| Jun 17, 2025 | 2.04 | 2.14 | 2.01 | 2.12 | 2.12 | 4.95% | 49,991,873 |
| Jun 16, 2025 | 2.06 | 2.08 | 2.00 | 2.02 | 2.02 | -3.35% | 100,569,600 |
| Jun 13, 2025 | 2.17 | 2.19 | 2.04 | 2.09 | 2.09 | 3.98% | 73,315,102 |
| Jun 12, 2025 | 1.99 | 2.01 | 1.95 | 2.01 | 1.99 | -1.47% | 74,432,546 |
| Jun 11, 2025 | 1.97 | 2.07 | 1.93 | 2.04 | 2.02 | 4.62% | 88,450,011 |
| Jun 10, 2025 | 1.85 | 2.00 | 1.85 | 1.95 | 1.93 | 6.56% | 116,983,589 |
| Jun 9, 2025 | 1.81 | 1.85 | 1.77 | 1.83 | 1.82 | 2.81% | 101,446,563 |
| Jun 6, 2025 | 1.73 | 1.82 | 1.71 | 1.78 | 1.77 | 4.09% | 47,633,948 |
| Jun 5, 2025 | 1.73 | 1.75 | 1.69 | 1.71 | 1.70 | - | 73,061,086 |
| Jun 4, 2025 | 1.78 | 1.81 | 1.69 | 1.71 | 1.70 | -3.39% | 85,620,500 |
| Jun 3, 2025 | 1.70 | 1.79 | 1.65 | 1.77 | 1.76 | 4.12% | 59,178,660 |
| Jun 2, 2025 | 1.66 | 1.73 | 1.65 | 1.70 | 1.69 | 5.59% | 45,674,439 |
| May 30, 2025 | 1.67 | 1.67 | 1.59 | 1.61 | 1.60 | -4.17% | 77,771,729 |
| May 29, 2025 | 1.66 | 1.71 | 1.65 | 1.68 | 1.67 | 1.20% | 50,460,612 |
| May 28, 2025 | 1.69 | 1.71 | 1.64 | 1.66 | 1.65 | 0.61% | 44,666,846 |
| May 27, 2025 | 1.64 | 1.66 | 1.61 | 1.65 | 1.64 | 0.61% | 25,507,235 |