Skip to main content
Baytex Energy Corp. (BTE)
NYSE: BTE · Real-Time Price · USD
3.250
+0.050 (1.56%)
At close: Dec 5, 2025, 4:00 PM EST
3.280
+0.030 (0.92%)
After-hours: Dec 5, 2025, 7:38 PM EST

Baytex Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.203.323.203.253.251.56%17,212,316
Dec 4, 20253.253.283.203.203.20-1.54%16,579,812
Dec 3, 20253.203.283.183.253.252.52%14,102,256
Dec 2, 20253.223.233.123.173.17-1.55%19,088,147
Dec 1, 20253.213.273.213.223.22-20,185,680
Nov 28, 20253.183.273.173.223.221.90%13,487,423
Nov 26, 20253.163.213.153.163.16-0.32%17,941,892
Nov 25, 20253.213.213.093.173.17-2.16%23,488,306
Nov 24, 20253.163.283.133.243.241.89%22,335,488
Nov 21, 20253.093.183.033.183.180.63%30,642,557
Nov 20, 20253.233.323.153.163.16-0.63%30,273,859
Nov 19, 20253.053.213.023.183.181.27%26,832,846
Nov 18, 20253.003.152.973.143.143.97%28,568,265
Nov 17, 20253.163.182.993.023.02-4.43%29,828,508
Nov 14, 20253.103.183.063.163.160.64%26,451,878
Nov 13, 20253.083.253.083.143.143.63%39,483,810
Nov 12, 20252.883.122.873.033.0313.48%58,496,773
Nov 11, 20252.592.722.592.672.673.09%23,978,238
Nov 10, 20252.542.592.482.592.592.78%17,272,826
Nov 7, 20252.402.522.362.522.525.44%23,261,535
Nov 6, 20252.392.422.342.392.390.84%26,880,582
Nov 5, 20252.322.372.312.372.371.72%21,086,326
Nov 4, 20252.352.352.272.332.33-2.10%15,232,060
Nov 3, 20252.402.432.342.382.38-1.65%24,921,797
Oct 31, 20252.232.422.232.422.426.61%21,898,867
Oct 30, 20252.302.322.242.272.27-2.99%10,599,557
Oct 29, 20252.292.372.292.342.342.63%17,322,861
Oct 28, 20252.332.332.272.282.28-1.72%13,370,444
Oct 27, 20252.382.442.322.322.32-2.93%14,407,982
Oct 24, 20252.412.412.362.392.39-0.42%12,356,443
Oct 23, 20252.362.422.342.402.405.73%25,680,973
Oct 22, 20252.232.292.182.272.272.71%22,576,196
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, 20252.212.302.202.232.211.83%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, 20252.232.272.192.262.240.44%15,397,327
Sep 3, 20252.322.332.232.252.23-4.66%24,332,453
Sep 2, 20252.232.392.202.362.345.83%32,244,413
Aug 29, 20252.222.242.192.232.210.90%11,235,292
Aug 28, 20252.222.222.152.212.191.38%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
Aug 11, 20252.072.081.971.981.97-3.41%17,556,167
Aug 8, 20252.092.092.012.052.04-20,250,780
Aug 7, 20252.142.172.052.052.04-2.84%18,683,042
Aug 6, 20252.172.202.082.112.10-1.40%30,046,581
Aug 5, 20252.112.142.072.142.131.90%19,196,634
Aug 4, 20252.062.122.062.102.09-10,745,569
Aug 1, 20252.052.192.052.102.09-1.41%41,127,230
Jul 31, 20252.132.192.092.132.12-1.39%37,370,135
Jul 30, 20252.172.192.122.162.15-1.82%35,813,104
Jul 29, 20252.152.212.142.202.181.38%30,645,161
Jul 28, 20252.112.242.112.172.164.83%39,866,988
Jul 25, 20252.112.132.072.072.06-3.27%27,694,919
Jul 24, 20252.092.152.042.142.132.39%45,125,880
Jul 23, 20252.002.141.972.092.085.03%48,649,684
Jul 22, 20251.962.001.931.991.982.58%31,016,031
Jul 21, 20251.941.961.901.941.93-1.52%23,198,193
Jul 18, 20251.952.001.921.971.962.60%31,369,906
Jul 17, 20251.831.931.821.921.914.35%25,835,575