Baytex Energy Corp. (BTE)
NYSE: BTE
· Real-Time Price · USD
2.19
-0.07 (-3.10%)
At close: Sep 05, 2025, 3:59 PM
2.19
0.23%
After-hours: Sep 05, 2025, 07:45 PM EDT
BTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 2.23 | 2.27 | 2.19 | 2.26 | 2.26 | 0.44% | 15,273,070 |
| Sep 3, 2025 | 2.32 | 2.33 | 2.23 | 2.25 | 2.25 | -4.66% | 24,332,500 |
| Sep 2, 2025 | 2.23 | 2.38 | 2.20 | 2.36 | 2.36 | 5.83% | 32,244,413 |
| Aug 29, 2025 | 2.22 | 2.24 | 2.19 | 2.23 | 2.23 | 0.90% | 11,235,300 |
| Aug 28, 2025 | 2.22 | 2.22 | 2.15 | 2.21 | 2.21 | 1.38% | 12,410,200 |
| Aug 27, 2025 | 2.12 | 2.19 | 2.12 | 2.18 | 2.18 | 2.35% | 15,267,540 |
| Aug 26, 2025 | 2.13 | 2.15 | 2.10 | 2.13 | 2.13 | -0.47% | 16,879,700 |
| Aug 25, 2025 | 2.12 | 2.16 | 2.11 | 2.14 | 2.14 | 0.00% | 17,013,921 |
| Aug 22, 2025 | 2.02 | 2.15 | 2.02 | 2.14 | 2.14 | 6.47% | 27,034,665 |
| Aug 21, 2025 | 1.97 | 2.02 | 1.94 | 2.01 | 2.01 | 2.03% | 13,569,697 |
| Aug 20, 2025 | 1.99 | 2.01 | 1.93 | 1.97 | 1.97 | 0.00% | 14,216,889 |
| Aug 19, 2025 | 2.02 | 2.04 | 1.95 | 1.97 | 1.97 | -2.48% | 13,995,048 |
| Aug 18, 2025 | 2.00 | 2.04 | 1.96 | 2.02 | 2.02 | 0.50% | 13,617,443 |
| Aug 15, 2025 | 2.01 | 2.04 | 1.99 | 2.01 | 2.01 | -0.50% | 15,834,335 |
| Aug 14, 2025 | 2.03 | 2.05 | 1.97 | 2.02 | 2.02 | 0.50% | 17,256,514 |
| 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 |