Baytex Energy Corp. (BTE)
NYSE: BTE
· Real-Time Price · USD
2.02
0.01 (0.50%)
At close: Aug 14, 2025, 3:59 PM
2.04
0.74%
After-hours: Aug 14, 2025, 07:36 PM EDT
BTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.03 | 2.05 | 1.97 | 2.02 | 2.02 | 0.50% | 17,216,877 |
| Aug 13, 2025 | 2.04 | 2.05 | 1.96 | 2.01 | 2.01 | -0.50% | 31,344,901 |
| Aug 12, 2025 | 1.98 | 2.05 | 1.96 | 2.02 | 2.02 | 2.02% | 19,561,783 |
| Aug 11, 2025 | 2.07 | 2.08 | 1.97 | 1.98 | 1.98 | -3.41% | 17,556,200 |
| Aug 8, 2025 | 2.09 | 2.09 | 2.01 | 2.05 | 2.05 | 0.00% | 20,250,800 |
| Aug 7, 2025 | 2.14 | 2.17 | 2.05 | 2.05 | 2.05 | -2.84% | 18,683,042 |
| Aug 6, 2025 | 2.17 | 2.20 | 2.08 | 2.11 | 2.11 | -1.40% | 30,046,600 |
| 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 | 0.00% | 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% | 30,645,200 |
| Jul 28, 2025 | 2.11 | 2.24 | 2.11 | 2.17 | 2.17 | 4.83% | 39,867,000 |
| 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% | 45,125,900 |
| 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 |