Date	Open	High	Low	Close	Volume	Change (%)
Oct 24, 2025	2.410	2.410	2.360	2.390	12,356,444	-0.01(-0.42%)
Oct 23, 2025	2.360	2.420	2.340	2.400	25,669,888	+0.13(+5.73%)
Oct 22, 2025	2.230	2.290	2.183	2.270	22,576,196	+0.06(+2.71%)
Oct 21, 2025	2.280	2.280	2.190	2.210	18,648,468	-0.06(-2.64%)
Oct 20, 2025	2.250	2.290	2.250	2.270	15,041,247	+0.02(+0.89%)
Oct 17, 2025	2.230	2.270	2.220	2.250	19,287,856	+0.00(+0.00%)
Oct 16, 2025	2.350	2.360	2.230	2.250	20,797,540	-0.10(-4.26%)
Oct 15, 2025	2.350	2.400	2.300	2.350	20,014,348	+0.04(+1.73%)
Oct 14, 2025	2.310	2.350	2.290	2.310	20,055,478	-0.05(-2.12%)
Oct 13, 2025	2.410	2.420	2.315	2.360	13,001,651	+0.02(+0.85%)
Oct 10, 2025	2.520	2.530	2.330	2.340	40,218,936	-0.22(-8.59%)
Oct 09, 2025	2.560	2.705	2.450	2.560	52,498,812	+0.00(+0.00%)
Oct 08, 2025	2.540	2.570	2.490	2.560	31,688,922	+0.02(+0.79%)
Oct 07, 2025	2.490	2.550	2.430	2.540	34,164,000	+0.05(+2.01%)
Oct 06, 2025	2.430	2.510	2.390	2.490	30,762,272	+0.12(+5.06%)
Oct 03, 2025	2.290	2.365	2.290	2.370	23,060,872	+0.10(+4.41%)
Oct 02, 2025	2.330	2.350	2.260	2.270	23,161,910	-0.07(-2.99%)
Oct 01, 2025	2.330	2.357	2.320	2.340	16,479,068	+0.00(+0.00%)
Sep 30, 2025	2.400	2.420	2.320	2.340	26,237,404	-0.09(-3.70%)
Sep 29, 2025	2.500	2.500	2.420	2.430	26,546,720	-0.09(-3.57%)
Sep 26, 2025	2.470	2.560	2.460	2.520	29,587,824	+0.06(+2.44%)
Sep 25, 2025	2.480	2.500	2.440	2.460	22,955,888	-0.04(-1.60%)
Sep 24, 2025	2.500	2.540	2.470	2.500	20,735,904	+0.04(+1.63%)
Sep 23, 2025	2.450	2.561	2.440	2.460	24,573,940	+0.04(+1.65%)
Sep 22, 2025	2.380	2.430	2.340	2.420	23,230,692	+0.03(+1.26%)
Sep 19, 2025	2.480	2.480	2.370	2.390	21,903,096	-0.10(-4.02%)
Sep 18, 2025	2.570	2.570	2.470	2.490	25,263,754	-0.06(-2.35%)
Sep 17, 2025	2.560	2.590	2.520	2.550	29,981,644	-0.06(-2.30%)
Sep 16, 2025	2.370	2.620	2.370	2.610	40,195,928	+0.25(+10.59%)
Sep 15, 2025	2.390	2.395	2.330	2.360	30,257,768	-0.02(-0.84%)
Sep 12, 2025	2.400	2.437	2.370	2.380	24,241,808	+0.00(+0.00%)
Sep 11, 2025	2.340	2.390	2.320	2.380	23,462,300	+0.00(+0.00%)
Sep 10, 2025	2.240	2.410	2.240	2.380	31,719,472	+0.15(+6.73%)
Sep 09, 2025	2.210	2.300	2.200	2.230	20,778,010	+0.04(+1.83%)
Sep 08, 2025	2.210	2.250	2.150	2.190	20,849,374	+0.01(+0.46%)
Sep 05, 2025	2.240	2.250	2.150	2.180	26,615,942	-0.08(-3.54%)
Sep 04, 2025	2.230	2.270	2.190	2.260	15,397,335	+0.01(+0.44%)
Sep 03, 2025	2.320	2.330	2.230	2.250	24,331,846	-0.11(-4.66%)
Sep 02, 2025	2.230	2.385	2.200	2.360	32,244,200	+0.13(+5.83%)
Aug 29, 2025	2.220	2.240	2.190	2.230	11,235,292	+0.02(+0.90%)
Aug 28, 2025	2.220	2.220	2.150	2.210	12,410,165	+0.03(+1.38%)
Aug 27, 2025	2.120	2.190	2.120	2.180	15,267,543	+0.05(+2.35%)
Aug 26, 2025	2.130	2.150	2.103	2.130	16,879,660	-0.01(-0.47%)
Aug 25, 2025	2.120	2.160	2.110	2.140	17,013,924	+0.00(+0.00%)
Aug 22, 2025	2.020	2.150	2.020	2.140	27,034,672	+0.13(+6.47%)
Aug 21, 2025	1.970	2.020	1.940	2.010	13,569,698	+0.04(+2.03%)
Aug 20, 2025	1.990	2.010	1.935	1.970	14,216,817	+0.00(+0.00%)
Aug 19, 2025	2.020	2.040	1.950	1.970	13,991,661	-0.05(-2.48%)
Aug 18, 2025	2.000	2.040	1.960	2.020	13,617,446	+0.01(+0.50%)
Aug 15, 2025	2.010	2.040	1.990	2.010	15,834,338	-0.01(-0.50%)
Aug 14, 2025	2.030	2.050	1.974	2.020	17,256,510	+0.01(+0.50%)
Aug 13, 2025	2.040	2.050	1.960	2.010	31,344,908	-0.01(-0.50%)
Aug 12, 2025	1.980	2.050	1.960	2.020	19,561,788	+0.04(+2.02%)
Aug 11, 2025	2.070	2.080	1.970	1.980	17,555,638	-0.07(-3.41%)
Aug 08, 2025	2.090	2.090	2.010	2.050	20,250,788	+0.00(+0.00%)
Aug 07, 2025	2.140	2.165	2.050	2.050	18,681,532	-0.06(-2.84%)
Aug 06, 2025	2.170	2.200	2.080	2.110	30,046,584	-0.03(-1.40%)
Aug 05, 2025	2.110	2.140	2.070	2.140	19,196,640	+0.04(+1.90%)
Aug 04, 2025	2.060	2.120	2.055	2.100	10,745,546	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Baytex Energy Corp Common Shares (NY:BTE)

Historical Prices

Starting at $3.75/week.

Subscribe Today