Baytex Energy Corp. (BTE) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.37

north_east

$0.1 (4.19%)

Day's range

$2.3

$2.37

5 DAY PERFORMANCE

-25.39%

1 MONTH PERFORMANCE

-6.15%

3 MONTH PERFORMANCE

+8.49%

6 MONTH PERFORMANCE

+32.87%

YEAR-TO-DATE PERFORMANCE

-8.33%

1 YEAR PERFORMANCE

-8.33%

Baytex Energy Corp. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$3.20	$3.25 (1.56%)	$3.32	$3.20	17.64 M	$2.50 B
12/04/2025	$3.25	$3.20 (-1.54%)	$3.28	$3.20	16.73 M	$2.46 B
12/03/2025	$3.20	$3.25 (1.56%)	$3.28	$3.18	14.31 M	$2.50 B
12/02/2025	$3.22	$3.17 (-1.55%)	$3.23	$3.12	19.15 M	$2.44 B
12/01/2025	$3.21	$3.22 (0.31%)	$3.27	$3.21	20.46 M	$2.48 B
11/28/2025	$3.18	$3.22 (1.26%)	$3.27	$3.17	14.44 M	$2.48 B
11/26/2025	$3.16	$3.16 (0%)	$3.21	$3.15	18.48 M	$2.43 B
11/25/2025	$3.21	$3.17 (-1.25%)	$3.21	$3.09	23.93 M	$2.44 B
11/24/2025	$3.16	$3.24 (2.53%)	$3.28	$3.13	22.99 M	$2.49 B
11/21/2025	$3.09	$3.18 (2.91%)	$3.18	$3.03	31.00 M	$2.44 B
11/20/2025	$3.23	$3.16 (-2.17%)	$3.32	$3.15	30.27 M	$2.43 B
11/19/2025	$3.05	$3.18 (4.26%)	$3.21	$3.02	26.83 M	$2.44 B
11/18/2025	$3.00	$3.14 (4.67%)	$3.15	$2.97	28.57 M	$2.41 B
11/17/2025	$3.16	$3.02 (-4.43%)	$3.18	$2.99	29.83 M	$2.32 B
11/14/2025	$3.10	$3.16 (1.94%)	$3.18	$3.06	26.45 M	$2.43 B
11/13/2025	$3.08	$3.14 (1.95%)	$3.25	$3.08	39.48 M	$2.41 B
11/12/2025	$2.88	$3.03 (5.21%)	$3.12	$2.87	58.50 M	$2.33 B
11/11/2025	$2.59	$2.67 (3.09%)	$2.72	$2.59	23.98 M	$2.05 B
11/10/2025	$2.54	$2.59 (1.97%)	$2.59	$2.48	17.27 M	$1.99 B
11/07/2025	$2.40	$2.52 (5%)	$2.52	$2.36	23.26 M	$1.94 B
11/06/2025	$2.39	$2.39 (0%)	$2.42	$2.34	26.88 M	$1.84 B
11/05/2025	$2.32	$2.37 (2.16%)	$2.37	$2.31	21.09 M	$1.82 B
11/04/2025	$2.35	$2.33 (-0.85%)	$2.35	$2.27	15.23 M	$1.79 B
11/03/2025	$2.40	$2.38 (-0.83%)	$2.43	$2.34	24.92 M	$1.83 B
10/31/2025	$2.23	$2.42 (8.52%)	$2.42	$2.23	21.90 M	$1.86 B
10/30/2025	$2.30	$2.27 (-1.3%)	$2.32	$2.24	10.60 M	$1.74 B
10/29/2025	$2.29	$2.34 (2.18%)	$2.37	$2.29	17.32 M	$1.80 B
10/28/2025	$2.33	$2.28 (-2.15%)	$2.33	$2.27	13.37 M	$1.75 B
10/27/2025	$2.38	$2.32 (-2.52%)	$2.44	$2.32	14.41 M	$1.78 B
10/24/2025	$2.41	$2.39 (-0.83%)	$2.41	$2.36	12.36 M	$1.84 B
10/23/2025	$2.36	$2.40 (1.69%)	$2.42	$2.34	25.68 M	$1.84 B
10/22/2025	$2.23	$2.27 (1.79%)	$2.29	$2.18	22.58 M	$1.74 B
10/21/2025	$2.28	$2.21 (-3.07%)	$2.28	$2.19	18.65 M	$1.70 B
10/20/2025	$2.25	$2.27 (0.89%)	$2.29	$2.25	15.04 M	$1.74 B
10/17/2025	$2.23	$2.25 (0.9%)	$2.27	$2.22	19.29 M	$1.73 B
10/16/2025	$2.35	$2.25 (-4.26%)	$2.36	$2.23	20.80 M	$1.73 B
10/15/2025	$2.35	$2.35 (0%)	$2.40	$2.30	20.02 M	$1.81 B
10/14/2025	$2.31	$2.31 (0%)	$2.35	$2.29	20.06 M	$1.78 B
10/13/2025	$2.41	$2.36 (-2.07%)	$2.42	$2.32	13.00 M	$1.81 B
10/10/2025	$2.52	$2.34 (-7.14%)	$2.53	$2.33	40.22 M	$1.80 B
10/09/2025	$2.56	$2.56 (0%)	$2.71	$2.45	52.50 M	$1.97 B
10/08/2025	$2.54	$2.56 (0.79%)	$2.57	$2.49	31.69 M	$1.97 B
10/07/2025	$2.49	$2.54 (2.01%)	$2.55	$2.43	34.17 M	$1.95 B
10/06/2025	$2.43	$2.49 (2.47%)	$2.51	$2.39	30.76 M	$1.91 B
10/03/2025	$2.29	$2.37 (3.49%)	$2.37	$2.29	23.06 M	$1.82 B
10/02/2025	$2.33	$2.27 (-2.58%)	$2.35	$2.26	23.16 M	$1.74 B
10/01/2025	$2.33	$2.34 (0.43%)	$2.36	$2.32	16.48 M	$1.80 B
09/30/2025	$2.40	$2.34 (-2.5%)	$2.42	$2.32	26.24 M	$1.80 B
09/29/2025	$2.50	$2.43 (-2.8%)	$2.50	$2.42	26.55 M	$1.87 B
09/26/2025	$2.47	$2.52 (2.02%)	$2.56	$2.46	29.59 M	$1.94 B
09/25/2025	$2.48	$2.46 (-0.81%)	$2.50	$2.44	22.96 M	$1.89 B
09/24/2025	$2.50	$2.50 (0%)	$2.54	$2.47	20.74 M	$1.92 B
09/23/2025	$2.45	$2.46 (0.41%)	$2.56	$2.44	24.57 M	$1.89 B
09/22/2025	$2.38	$2.42 (1.68%)	$2.43	$2.34	23.23 M	$1.86 B
09/19/2025	$2.48	$2.39 (-3.63%)	$2.48	$2.37	21.90 M	$1.84 B
09/18/2025	$2.57	$2.49 (-3.11%)	$2.57	$2.47	25.27 M	$1.91 B
09/17/2025	$2.56	$2.55 (-0.39%)	$2.59	$2.52	29.98 M	$1.96 B
09/16/2025	$2.37	$2.61 (10.13%)	$2.62	$2.37	40.20 M	$2.01 B
09/15/2025	$2.39	$2.36 (-1.26%)	$2.40	$2.33	30.26 M	$1.81 B
09/12/2025	$2.40	$2.38 (-0.83%)	$2.44	$2.37	24.24 M	$1.83 B
09/11/2025	$2.34	$2.38 (1.71%)	$2.39	$2.32	23.46 M	$1.83 B
09/10/2025	$2.24	$2.38 (6.25%)	$2.41	$2.24	31.72 M	$1.83 B
09/09/2025	$2.21	$2.23 (0.9%)	$2.30	$2.20	20.78 M	$1.71 B
09/08/2025	$2.21	$2.19 (-0.9%)	$2.25	$2.15	20.85 M	$1.68 B