Price Alert

Baytex Energy Corp. (BTE)

NYSE: BTE · Real-Time Price · USD

2.52

0.06 (2.44%)

At close: Sep 26, 2025, 3:59 PM

2.52

-0.20%

After-hours: Sep 26, 2025, 07:48 PM EDT

BTE Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 26, 2025	2.47	2.56	2.46	2.52	2.52	2.44%	29,150,535
Sep 25, 2025	2.48	2.50	2.44	2.46	2.46	-1.60%	22,956,300
Sep 24, 2025	2.50	2.54	2.47	2.50	2.50	1.63%	20,737,916
Sep 23, 2025	2.45	2.56	2.44	2.46	2.46	1.65%	24,574,000
Sep 22, 2025	2.38	2.43	2.34	2.42	2.42	1.26%	23,230,700
Sep 19, 2025	2.48	2.48	2.37	2.39	2.39	-4.02%	21,903,100
Sep 18, 2025	2.57	2.57	2.47	2.49	2.49	-2.35%	25,267,200
Sep 17, 2025	2.56	2.59	2.52	2.55	2.55	-2.30%	29,982,043
Sep 16, 2025	2.37	2.62	2.37	2.61	2.61	10.59%	40,196,627
Sep 15, 2025	2.39	2.40	2.33	2.36	2.36	-0.84%	30,257,800
Sep 12, 2025	2.40	2.44	2.37	2.38	2.36	0.00%	24,241,803
Sep 11, 2025	2.34	2.39	2.32	2.38	2.36	0.00%	23,462,339
Sep 10, 2025	2.24	2.41	2.24	2.38	2.36	6.73%	31,719,500
Sep 9, 2025	2.21	2.30	2.20	2.23	2.21	1.83%	20,778,514
Sep 8, 2025	2.21	2.25	2.15	2.19	2.17	0.46%	20,849,400
Sep 5, 2025	2.24	2.25	2.15	2.18	2.17	-3.54%	26,615,940
Sep 4, 2025	2.23	2.27	2.19	2.26	2.24	0.44%	15,397,327
Sep 3, 2025	2.32	2.33	2.23	2.25	2.23	-4.66%	24,332,500
Sep 2, 2025	2.23	2.38	2.20	2.36	2.34	5.83%	32,244,413
Aug 29, 2025	2.22	2.24	2.19	2.23	2.21	0.90%	11,235,300