Dark

BTE
Baytex Energy Corp.
stock NYSE

At Close

Feb 6, 2026 3:59:57 PM EST

3.54USD+4.734%(+0.16)20,095,618

3.01Bid 4.02Ask 1.01Spread

Pre-market

Feb 6, 2026 8:58:30 AM EST

3.40USD+0.592%(+0.02)2,550

After-hours

Feb 6, 2026 4:57:30 PM EST

3.54USD0.000%(0.00)7,602

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-06	3.4400	3.5600	3.4300	3.5400	+4.734%	20,095,618	0.000%
2026-02-05	3.4900	3.4900	3.3600	3.3800	-4.249%	22,776,846	+4.734%
2026-02-04	3.5400	3.5600	3.4200	3.5300	+0.284%	22,040,039	+0.283%
2026-02-03	3.3900	3.5500	3.3800	3.5200	+4.451%	21,128,494	+0.568%
2026-02-02	3.3400	3.4000	3.3400	3.3700	-1.749%	20,679,656	+5.045%
2026-01-30	3.4800	3.5300	3.3900	3.4300	-1.719%	18,368,585	+3.207%
2026-01-29	3.5900	3.6300	3.4600	3.4900	+1.159%	25,802,658	+1.433%
2026-01-28	3.4700	3.4700	3.3800	3.4500	+1.173%	23,740,064	+2.609%
2026-01-27	3.4300	3.4400	3.3700	3.4100	+1.791%	14,319,659	+3.812%
2026-01-26	3.3400	3.3700	3.2800	3.3500	+0.904%	13,976,839	+5.672%
2026-01-23	3.3500	3.3900	3.3100	3.3200	+2.469%	18,363,458	+6.627%
2026-01-22	3.4100	3.4100	3.2200	3.2400	-5.814%	22,493,985	+9.259%
2026-01-21	3.4200	3.5200	3.4100	3.4400	+2.381%	17,983,990	+2.907%
2026-01-20	3.3900	3.4100	3.3400	3.3600	+1.511%	12,474,169	+5.357%
2026-01-16	3.3800	3.3800	3.3100	3.3100	-2.360%	13,640,450	+6.949%
2026-01-15	3.3200	3.4400	3.3000	3.3900	+0.296%	15,765,218	+4.425%
2026-01-14	3.3600	3.4600	3.3500	3.3800	+0.896%	22,901,582	+4.734%
2026-01-13	3.4100	3.4600	3.2600	3.3500	-1.180%	23,889,518	+5.672%
2026-01-12	3.3400	3.4100	3.3200	3.3900	+2.417%	13,634,810	+4.425%
2026-01-09	3.3900	3.4200	3.3100	3.3100	-0.601%	13,737,774	+6.949%
2026-01-08	3.1900	3.3500	3.1700	3.3300	+6.731%	27,396,112	+6.306%
2026-01-07	3.0900	3.1600	3.0500	3.1200	+0.322%	18,924,095	+13.462%
2026-01-06	3.2100	3.2700	3.1000	3.1100	-3.115%	22,181,057	+13.826%
2026-01-05	3.2900	3.2900	2.9800	3.2100	-3.021%	28,409,020	+10.280%
2026-01-02	3.2200	3.3200	3.1600	3.3100	+2.318%	18,487,155	+6.949%
2025-12-31	3.2600	3.2700	3.2000	3.2350	-0.154%	13,899,622	+9.428%
2025-12-30	3.2000	3.2800	3.2000	3.2400	+2.208%	12,539,065	+9.259%
2025-12-29	3.1700	3.2100	3.1600	3.1700	+1.278%	16,192,832	+11.672%
2025-12-26	3.1500	3.1700	3.1200	3.1300	-1.262%	5,412,611	+13.099%
2025-12-24	3.1500	3.1900	3.1500	3.1700	+0.316%	6,394,121	+11.672%
2025-12-23	3.1500	3.1650	3.1200	3.1600	+0.958%	8,531,794	+12.025%
2025-12-22	3.2100	3.2200	3.1200	3.1300	+1.294%	9,240,229	+13.099%
2025-12-19	3.1000	3.1200	3.0900	3.0900	+1.645%	12,145,107	+14.563%
2025-12-18	3.1200	3.1400	3.0400	3.0400	-3.492%	16,001,181	+16.447%
2025-12-17	3.0700	3.1600	3.0600	3.1500	+4.305%	19,036,444	+12.381%
2025-12-16	3.0300	3.0500	2.9600	3.0200	-2.738%	21,311,945	+17.219%
2025-12-15	3.0400	3.1100	3.0200	3.1050	+2.138%	15,184,844	+14.010%
2025-12-12	3.0700	3.0700	3.0100	3.0400	0.000%	13,700,935	+16.447%
2025-12-11	3.0100	3.1000	3.0100	3.0400	-2.251%	15,693,303	+16.447%
2025-12-10	3.0600	3.1100	3.0200	3.1100	+0.323%	22,021,051	+13.826%
2025-12-09	3.2000	3.2000	3.0600	3.1000	-2.208%	16,188,211	+14.194%
2025-12-08	3.2000	3.2600	3.1700	3.1700	-2.761%	12,849,953	+11.672%
2025-12-05	3.2400	3.3200	3.2400	3.2600	+1.875%	17,466,622	+8.589%
2025-12-04	3.2300	3.2700	3.2000	3.2000	-1.235%	16,575,893	+10.625%
2025-12-03	3.1900	3.2800	3.1900	3.2400	+2.208%	14,094,740	+9.259%
2025-12-02	3.2100	3.2100	3.1300	3.1700	-1.553%	19,083,847	+11.672%
2025-12-01	3.2300	3.2700	3.2100	3.2200	0.000%	20,179,879	+9.938%
2025-11-28	3.1800	3.2700	3.1800	3.2200	+2.222%	14,435,617	+9.938%
2025-11-26	3.1800	3.2000	3.1500	3.1500	-0.474%	18,180,693	+12.381%
2025-11-25	3.2000	3.2100	3.0900	3.1650	-2.315%	23,484,802	+11.848%
2025-11-24	3.1500	3.2800	3.1300	3.2400	+1.887%	22,329,294	+9.259%
2025-11-21	3.1300	3.1800	3.0400	3.1800	+0.315%	30,977,638	+11.321%
2025-11-20	3.2300	3.3000	3.1500	3.1700	-0.627%	29,985,005	+11.672%
2025-11-19	3.0400	3.2000	3.0400	3.1900	+1.917%	26,643,757	+10.972%
2025-11-18	2.9900	3.1500	2.9900	3.1300	+3.642%	27,933,065	+13.099%
2025-11-17	3.1100	3.1700	2.9900	3.0200	-4.127%	29,808,145	+17.219%
2025-11-14	3.1500	3.1700	3.0800	3.1500	+0.318%	26,440,333	+12.381%
2025-11-13	3.1300	3.2400	3.1100	3.1400	+3.289%	39,467,322	+12.739%
2025-11-12	2.8800	3.1200	2.8800	3.0400	+13.858%	58,126,668	+16.447%
2025-11-11	2.6200	2.7100	2.6200	2.6700	+3.089%	23,939,765	+32.584%
2025-11-10	2.5500	2.5900	2.4900	2.5900	+2.778%	17,268,832	+36.680%
2025-11-07	2.4100	2.5200	2.3700	2.5200	+5.439%	23,201,272	+40.476%
2025-11-06	2.3900	2.4100	2.3400	2.3900	+0.844%	26,825,221	+48.117%
2025-11-05	2.3300	2.3700	2.3100	2.3700	+1.717%	21,085,756	+49.367%
2025-11-04	2.3000	2.3300	2.2800	2.3300	-2.101%	15,202,882	+51.931%
2025-11-03	2.4100	2.4200	2.3500	2.3800	-1.245%	24,752,027	+48.739%
2025-10-31	2.2800	2.4150	2.2800	2.4100	+6.167%	21,896,238	+46.888%
2025-10-30	2.3000	2.3100	2.2500	2.2700	-2.991%	10,576,211	+55.947%
2025-10-29	2.3000	2.3700	2.3000	2.3400	+2.183%	17,315,508	+51.282%
2025-10-28	2.3000	2.3100	2.2800	2.2900	-1.293%	13,348,932	+54.585%
2025-10-27	2.4000	2.4000	2.3200	2.3200	-2.725%	14,301,367	+52.586%
2025-10-24	2.3800	2.4000	2.3700	2.3850	-0.625%	12,353,351	+48.428%
2025-10-23	2.3800	2.4100	2.3500	2.4000	+5.263%	25,654,165	+47.500%
2025-10-22	2.2500	2.2900	2.1900	2.2800	+3.167%	22,524,552	+55.263%
2025-10-21	2.2600	2.2600	2.2000	2.2100	-2.643%	18,646,039	+60.181%
2025-10-20	2.2700	2.2900	2.2600	2.2700	+0.442%	15,040,303	+55.947%
2025-10-17	2.2500	2.2700	2.2200	2.2600	0.000%	19,287,835	+56.637%
2025-10-16	2.3400	2.3500	2.2300	2.2600	-3.830%	20,797,311	+56.637%
2025-10-15	2.3700	2.3900	2.3100	2.3500	+1.732%	20,013,314	+50.638%
2025-10-14	2.2900	2.3500	2.2900	2.3100	-2.119%	20,055,167	+53.247%
2025-10-13	2.3400	2.3600	2.3300	2.3600	+0.855%	13,000,184	+50.000%
2025-10-10	2.5200	2.5200	2.3350	2.3400	-8.235%	39,563,778	+51.282%
2025-10-09	2.5700	2.7000	2.4500	2.5500	-0.391%	52,496,886	+38.824%
2025-10-08	2.5600	2.5600	2.5000	2.5600	+0.787%	31,687,614	+38.281%
2025-10-07	2.4900	2.5500	2.4300	2.5400	+2.419%	34,162,359	+39.370%
2025-10-06	2.4200	2.5100	2.4000	2.4800	+4.641%	30,755,266	+42.742%
2025-10-03	2.3000	2.3700	2.3000	2.3700	+4.405%	23,055,667	+49.367%
2025-10-02	2.3400	2.3500	2.2700	2.2700	-2.991%	23,161,485	+55.947%
2025-10-01	2.3200	2.3600	2.3200	2.3400	0.000%	16,477,051	+51.282%
2025-09-30	2.3800	2.4000	2.3300	2.3400	-3.704%	26,236,837	+51.282%
2025-09-29	2.4700	2.4800	2.4200	2.4300	-3.571%	26,545,975	+45.679%
2025-09-26	2.4900	2.5500	2.4700	2.5200	+2.024%	29,584,462	+40.476%
2025-09-25	2.4700	2.4900	2.4500	2.4700	-1.594%	22,955,583	+43.320%
2025-09-24	2.5200	2.5400	2.4800	2.5100	+2.449%	20,727,099	+41.036%
2025-09-23	2.4400	2.5600	2.4400	2.4500	+1.660%	24,571,799	+44.490%
2025-09-22	2.3600	2.4300	2.3500	2.4100	+0.837%	23,226,503	+46.888%
2025-09-19	2.4700	2.4700	2.3800	2.3900	-3.629%	21,898,707	+48.117%
2025-09-18	2.5400	2.5400	2.4700	2.4800	-2.745%	25,259,058	+42.742%
2025-09-17	2.5800	2.5900	2.5300	2.5500	-2.299%	29,980,245	+38.824%
2025-09-16	2.4000	2.6200	2.4000	2.6100	+10.127%	40,177,045	+35.632%
2025-09-15	2.3800	2.3900	2.3400	2.3700	-0.420%	30,254,361	+49.367%
2025-09-12	2.4100	2.4200	2.3800	2.3800	0.000%	24,063,615	+48.739%
2025-09-11	2.3700	2.3900	2.3500	2.3800	0.000%	23,278,612	+48.739%
2025-09-10	2.2400	2.4000	2.2400	2.3800	+6.726%	31,539,052	+48.739%
2025-09-09	2.2200	2.3000	2.2200	2.2300	+1.826%	20,777,885	+58.744%
2025-09-08	2.2400	2.2400	2.1500	2.1900	0.000%	20,719,678	+61.644%
2025-09-05	2.2000	2.2300	2.1600	2.1900	-3.097%	26,614,900	+61.644%
2025-09-04	2.1900	2.2700	2.1900	2.2600	+0.893%	15,397,299	+56.637%
2025-09-03	2.2800	2.3300	2.2300	2.2400	-5.085%	24,331,098	+58.036%
2025-09-02	2.2100	2.3800	2.2100	2.3600	+5.830%	32,241,076	+50.000%
2025-08-29	2.2100	2.2400	2.1900	2.2300	+0.905%	11,234,630	+58.744%
2025-08-28	2.2000	2.2150	2.1600	2.2100	+1.376%	12,406,920	+60.181%
2025-08-27	2.1300	2.1800	2.1300	2.1800	+2.347%	15,263,028	+62.385%
2025-08-26	2.1200	2.1400	2.1100	2.1300	0.000%	16,875,128	+66.197%
2025-08-25	2.1200	2.1500	2.1100	2.1300	0.000%	16,892,934	+66.197%
2025-08-22	2.0500	2.1400	2.0500	2.1300	+5.970%	27,034,268	+66.197%
2025-08-21	1.9600	2.0200	1.9500	2.0100	+1.772%	13,569,644	+76.119%
2025-08-20	1.9900	2.0000	1.9300	1.9750	+0.254%	14,216,734	+79.241%
2025-08-19	2.0100	2.0400	1.9600	1.9700	-2.475%	13,990,496	+79.695%
2025-08-18	1.9900	2.0400	1.9700	2.0200	+0.498%	13,617,290	+75.248%
2025-08-15	2.0200	2.0200	2.0100	2.0100	-0.495%	15,834,256	+76.119%
2025-08-14	1.9900	2.0300	1.9800	2.0200	+0.498%	17,256,411	+75.248%
2025-08-13	2.0300	2.0400	1.9600	2.0100	-0.495%	31,344,817	+76.119%
2025-08-12	1.9700	2.0400	1.9700	2.0200	+1.763%	19,561,569	+75.248%
2025-08-11	2.0600	2.0800	1.9800	1.9850	-3.641%	17,554,521	+78.338%
2025-08-08	2.0500	2.0700	2.0100	2.0600	0.000%	20,246,512	+71.845%
2025-08-07	2.1500	2.1500	2.0500	2.0600	-2.370%	18,681,278	+71.845%
2025-08-06	2.1800	2.2000	2.0800	2.1100	-0.939%	30,045,758	+67.773%
2025-08-05	2.0900	2.1400	2.0900	2.1300	+1.429%	19,196,134	+66.197%
2025-08-04	2.0600	2.1200	2.0600	2.1000	0.000%	10,745,538	+68.571%
2025-08-01	2.1100	2.1800	2.0600	2.1000	-1.408%	41,127,225	+68.571%
2025-07-31	2.1300	2.1800	2.0900	2.1300	-1.389%	37,362,559	+66.197%
2025-07-30	2.1700	2.1900	2.1300	2.1600	-1.818%	35,505,475	+63.889%
2025-07-29	2.1400	2.2100	2.1400	2.2000	+1.617%	30,637,193	+60.909%
2025-07-28	2.1400	2.2300	2.1300	2.1650	+4.087%	39,834,487	+63.510%
2025-07-25	2.1100	2.1100	2.0750	2.0800	-1.887%	27,689,884	+70.192%
2025-07-24	2.0500	2.1500	2.0500	2.1200	+0.952%	45,105,656	+66.981%
2025-07-23	2.0100	2.1300	1.9900	2.1000	+5.000%	20,175,238	+68.571%
2025-07-22	1.9400	2.0000	1.9400	2.0000	+4.167%	30,872,387	+77.000%
2025-07-21	1.9500	1.9500	1.9000	1.9200	-2.538%	23,198,117	+84.375%
2025-07-18	1.9800	2.0000	1.9300	1.9700	+2.604%	31,365,910	+79.695%
2025-07-17	1.8500	1.9200	1.8500	1.9200	+4.348%	25,829,369	+84.375%
2025-07-16	1.8500	1.8700	1.8200	1.8400	-2.128%	23,576,966	+92.391%
2025-07-15	1.8900	1.9200	1.8600	1.8800	-0.792%	36,211,166	+88.298%
2025-07-14	1.9000	1.9000	1.8500	1.8950	-1.302%	28,929,328	+86.807%
2025-07-11	1.9100	1.9400	1.8900	1.9200	+0.524%	50,281,827	+84.375%
2025-07-10	1.8900	1.9300	1.8600	1.9100	-0.521%	30,404,202	+85.340%
2025-07-09	1.9800	2.0000	1.9200	1.9200	-3.030%	30,692,132	+84.375%
2025-07-08	1.8200	2.0300	1.8200	1.9800	+8.791%	81,872,807	+78.788%
2025-07-07	1.8400	1.8800	1.7700	1.8200	-1.087%	36,267,901	+94.505%
2025-07-03	1.8700	1.8800	1.8300	1.8400	-2.128%	21,376,294	+92.391%
2025-07-02	1.8400	1.8900	1.8000	1.8800	+2.732%	23,712,466	+88.298%
2025-07-01	1.7800	1.8800	1.7700	1.8300	+2.809%	19,799,415	+93.443%
2025-06-30	1.8400	1.8400	1.7800	1.7800	-3.261%	32,520,556	+98.876%
2025-06-27	1.8400	1.8600	1.8100	1.8400	0.000%	33,489,352	+92.391%
2025-06-26	1.8400	1.8600	1.8200	1.8400	+1.099%	23,241,127	+92.391%
2025-06-25	1.8300	1.8400	1.8000	1.8200	+0.831%	46,874,002	+94.505%
2025-06-24	1.8100	1.8800	1.8000	1.8050	-3.476%	47,187,967	+96.122%
2025-06-23	2.1000	2.1000	1.8600	1.8700	-9.223%	96,423,288	+89.305%
2025-06-20	2.1000	2.1100	2.0400	2.0600	-0.962%	64,366,989	+71.845%
2025-06-18	2.1100	2.1400	2.0800	2.0800	-1.887%	72,024,601	+70.192%
2025-06-17	2.0300	2.1400	2.0300	2.1200	+5.473%	49,974,158	+66.981%
2025-06-16	2.0600	2.0800	2.0100	2.0100	-3.828%	100,565,138	+76.119%
2025-06-13	2.1600	2.1700	2.0400	2.0900	+4.500%	73,306,313	+69.378%
2025-06-12	1.9900	2.0100	1.9500	2.0000	-1.961%	74,401,160	+77.000%
2025-06-11	1.9900	2.0600	1.9300	2.0400	+4.082%	88,411,909	+73.529%
2025-06-10	1.8500	2.0000	1.8500	1.9600	+7.692%	116,960,616	+80.612%
2025-06-09	1.7800	1.8500	1.7800	1.8200	+2.247%	101,443,868	+94.505%
2025-06-06	1.7300	1.8200	1.7300	1.7800	+4.399%	47,526,276	+98.876%
2025-06-05	1.7300	1.7500	1.6900	1.7050	-0.292%	72,777,351	+107.625%
2025-06-04	1.7600	1.8000	1.7000	1.7100	-2.841%	85,612,056	+107.018%
2025-06-03	1.6600	1.7900	1.6600	1.7600	+3.529%	59,132,259	+101.136%
2025-06-02	1.6800	1.7200	1.6500	1.7000	+5.263%	45,674,266	+108.235%
2025-05-30	1.6600	1.6600	1.6000	1.6150	-3.869%	77,748,947	+119.195%
2025-05-29	1.6600	1.7100	1.6600	1.6800	+0.901%	50,458,711	+110.714%
2025-05-28	1.7000	1.7000	1.6400	1.6650	+0.909%	44,651,115	+112.613%
2025-05-27	1.6300	1.6500	1.6200	1.6500	+0.610%	25,505,569	+114.545%
2025-05-23	1.6000	1.6450	1.5900	1.6400	+1.535%	52,044,070	+115.854%
2025-05-22	1.5900	1.6200	1.5600	1.6152	-1.211%	39,490,605	+119.168%
2025-05-21	1.6600	1.6600	1.6300	1.6350	-0.608%	42,518,047	+116.514%
2025-05-20	1.6600	1.6700	1.6400	1.6450	-0.904%	28,109,241	+115.198%
2025-05-19	1.7000	1.7000	1.6300	1.6600	-2.924%	16,943,079	+113.253%
2025-05-16	1.6900	1.7200	1.6600	1.7100	+3.636%	20,665,202	+107.018%
2025-05-15	1.6500	1.6600	1.6300	1.6500	-9.091%	35,779,902	+114.545%
2025-05-14	1.8500	1.8500	1.8150	1.8150	-6.202%	64,501,882	+95.041%
2025-05-13	1.8400	1.9350	1.8400	1.9350	+10.256%	93,377,618	+82.946%
2025-05-12	1.7700	1.8000	1.7500	1.7550	+7.339%	53,899,333	+101.709%
2025-05-09	1.6300	1.6400	1.5900	1.6350	+3.481%	40,552,193	+116.514%
2025-05-08	1.5900	1.6100	1.5800	1.5800	+6.397%	37,174,917	+124.051%
2025-05-07	1.4900	1.4900	1.4700	1.4850	-2.303%	53,078,967	+138.384%
2025-05-06	1.5700	1.5800	1.4500	1.5200	-0.328%	66,028,638	+132.895%
2025-05-05	1.6000	1.6300	1.5200	1.5250	-7.012%	33,616,269	+132.131%
2025-05-02	1.6600	1.6800	1.6100	1.6400	+0.613%	48,600,103	+115.854%
2025-05-01	1.5500	1.6500	1.5500	1.6300	+6.536%	69,974,174	+117.178%
2025-04-30	1.5400	1.5700	1.5200	1.5300	-4.375%	54,356,570	+131.373%
2025-04-29	1.6400	1.6400	1.5900	1.6000	-3.030%	32,401,211	+121.250%
2025-04-28	1.6500	1.6700	1.6300	1.6500	0.000%	21,707,966	+114.545%
2025-04-25	1.6200	1.6700	1.6200	1.6500	+0.610%	26,639,698	+114.545%
2025-04-24	1.6400	1.6700	1.6200	1.6400	+0.613%	27,171,686	+115.854%
2025-04-23	1.7200	1.7400	1.6200	1.6300	-3.550%	57,032,665	+117.178%
2025-04-22	1.7200	1.7300	1.6800	1.6900	+0.595%	31,912,513	+109.467%
2025-04-21	1.6800	1.7100	1.6400	1.6800	-3.448%	28,302,832	+110.714%
2025-04-17	1.7000	1.7600	1.7000	1.7400	+5.455%	36,611,155	+103.448%
2025-04-16	1.6100	1.7200	1.6100	1.6500	+3.125%	35,819,356	+114.545%
2025-04-15	1.6300	1.6600	1.5900	1.6000	-1.235%	28,588,776	+121.250%
2025-04-14	1.6800	1.6900	1.5800	1.6200	0.000%	54,137,632	+118.519%
2025-04-11	1.5800	1.6400	1.5400	1.6200	+1.887%	29,690,720	+118.519%
2025-04-10	1.7000	1.7000	1.5400	1.5900	-11.667%	38,214,537	+122.642%
2025-04-09	1.4000	1.8300	1.3800	1.8000	+22.449%	73,718,753	+96.667%
2025-04-08	1.7500	1.7500	1.4600	1.4700	-9.816%	62,664,977	+140.816%
2025-04-07	1.5300	1.7200	1.5000	1.6300	0.000%	57,032,170	+117.178%
2025-04-04	1.8000	1.8500	1.5900	1.6300	-18.500%	58,630,833	+117.178%
2025-04-03	2.1200	2.1300	1.9900	2.0000	-10.714%	67,475,985	+77.000%
2025-04-02	2.2000	2.2400	2.1900	2.2400	+0.448%	32,145,020	+58.036%
2025-04-01	2.2000	2.2300	2.1500	2.2300	+0.450%	46,984,085	+58.744%
2025-03-31	2.1400	2.2300	2.1300	2.2200	+2.304%	44,731,368	+59.459%
2025-03-28	2.2400	2.2400	2.1600	2.1700	-3.982%	33,963,247	+63.134%
2025-03-27	2.2100	2.2684	2.1900	2.2600	+0.444%	37,656,439	+56.637%
2025-03-26	2.3300	2.3600	2.2400	2.2500	-2.597%	53,314,233	+57.333%
2025-03-25	2.3000	2.3100	2.2700	2.3100	+4.054%	41,137,237	+53.247%
2025-03-24	2.2100	2.2400	2.2000	2.2200	+1.370%	31,754,640	+59.459%
2025-03-21	2.1900	2.1900	2.1300	2.1900	-0.455%	54,261,111	+61.644%
2025-03-20	2.1600	2.2000	2.1600	2.2000	-0.452%	40,266,802	+60.909%
2025-03-19	2.1200	2.2100	2.1100	2.2100	+4.245%	44,099,070	+60.181%
2025-03-18	2.1400	2.1400	2.0600	2.1200	-0.469%	52,903,427	+66.981%
2025-03-17	2.1800	2.2100	2.1200	2.1300	-0.930%	51,883,697	+66.197%
2025-03-14	2.0800	2.1550	2.0500	2.1500	+4.878%	30,153,416	+64.651%
2025-03-13	2.1200	2.1600	2.0500	2.0500	-3.981%	59,536,882	+72.683%
2025-03-12	2.0600	2.1400	2.0500	2.1350	+5.172%	42,875,191	+65.808%
2025-03-11	1.9800	2.0400	1.9600	2.0300	+3.571%	50,074,166	+74.384%
2025-03-10	2.0200	2.0300	1.9200	1.9600	-3.448%	55,464,007	+80.612%
2025-03-07	2.0100	2.0700	2.0000	2.0300	+2.525%	57,891,357	+74.384%
2025-03-06	1.9600	2.0000	1.9200	1.9800	0.000%	69,217,853	+78.788%
2025-03-05	2.0000	2.0100	1.9000	1.9800	-3.883%	40,596,787	+78.788%
2025-03-04	2.0000	2.1100	1.9600	2.0600	-0.962%	3,626,617	+71.845%
2025-03-03	2.2700	2.2900	2.0200	2.0800	-7.556%	77,307,700	+70.192%
2025-02-28	2.2100	2.2800	2.1900	2.2500	-0.442%	39,987,145	+57.333%
2025-02-27	2.2300	2.2900	2.2100	2.2600	+2.262%	32,901,982	+56.637%
2025-02-26	2.1900	2.2400	2.1900	2.2100	-0.450%	31,578,723	+60.181%
2025-02-25	2.3400	2.3400	2.2200	2.2200	-6.329%	33,513,488	+59.459%
2025-02-24	2.4200	2.4300	2.3650	2.3700	-2.066%	31,651,357	+49.367%
2025-02-21	2.5300	2.5300	2.4100	2.4200	-5.469%	27,824,947	+46.281%
2025-02-20	2.5400	2.5700	2.5100	2.5600	+0.787%	27,029,571	+38.281%
2025-02-19	2.5600	2.6000	2.5200	2.5400	+0.594%	30,435,120	+39.370%
2025-02-18	2.5000	2.5400	2.4400	2.5250	+3.061%	21,127,764	+40.198%
2025-02-14	2.4900	2.5200	2.4300	2.4500	-0.810%	30,066,856	+44.490%
2025-02-13	2.4500	2.4900	2.4400	2.4700	+0.407%	34,576,309	+43.320%
2025-02-12	2.5500	2.5800	2.4600	2.4600	-4.651%	24,440,011	+43.902%
2025-02-11	2.5800	2.6200	2.5700	2.5800	+0.389%	40,739,714	+37.209%
2025-02-10	2.4800	2.5800	2.4800	2.5700	+5.761%	15,206,848	+37.743%
2025-02-07	2.3800	2.4600	2.3800	2.4300	+2.532%	30,767,282	+45.679%
2025-02-06	2.4600	2.4600	2.3500	2.3700	-2.869%	22,954,228	+49.367%
2025-02-05	2.4700	2.4700	2.4300	2.4400	-1.215%	33,926,738	+45.082%
2025-02-04	2.3600	2.4700	2.3400	2.4700	+5.556%	27,704,343	+43.320%
2025-02-03	2.3100	2.3900	2.2900	2.3400	-2.500%	58,758,514	+51.282%
2025-01-31	2.4900	2.4900	2.4000	2.4000	-3.614%	36,342,865	+47.500%
2025-01-30	2.5000	2.5400	2.4600	2.4900	0.000%	43,307,403	+42.169%
2025-01-29	2.4500	2.5100	2.4200	2.4900	+1.633%	35,131,453	+42.169%
2025-01-28	2.4700	2.5100	2.4400	2.4500	-0.810%	37,384,133	+44.490%
2025-01-27	2.4900	2.5300	2.4200	2.4700	-2.756%	37,417,398	+43.320%
2025-01-24	2.5800	2.5900	2.5200	2.5400	-0.781%	26,660,717	+39.370%
2025-01-23	2.6200	2.6700	2.5500	2.5600	-1.916%	32,566,594	+38.281%
2025-01-22	2.6300	2.6600	2.5900	2.6100	-0.382%	19,879,674	+35.632%
2025-01-21	2.6400	2.6700	2.5700	2.6200	-0.758%	37,079,497	+35.115%
2025-01-17	2.6500	2.6700	2.6200	2.6400	0.000%	18,586,000	+34.091%
2025-01-16	2.7500	2.7800	2.6400	2.6400	-4.000%	28,357,691	+34.091%
2025-01-15	2.7600	2.7600	2.7000	2.7500	+1.476%	21,704,794	+28.727%
2025-01-14	2.6800	2.7300	2.6700	2.7100	0.000%	27,897,206	+30.627%
2025-01-13	2.8000	2.8100	2.7000	2.7100	-0.733%	32,326,801	+30.627%
2025-01-10	2.7700	2.7700	2.6900	2.7300	+1.866%	23,536,630	+29.670%
2025-01-08	2.6700	2.6800	2.6300	2.6800	0.000%	18,962,173	+32.090%
2025-01-07	2.6700	2.7100	2.6600	2.6800	+1.132%	16,193,567	+32.090%
2025-01-06	2.7100	2.7300	2.6300	2.6500	+0.379%	12,439,464	+33.585%
2025-01-03	2.6800	2.6800	2.6100	2.6400	-0.377%	12,674,173	+34.091%
2025-01-02	2.6400	2.6800	2.6200	2.6500	+2.713%	20,622,437	+33.585%
2024-12-31	2.4700	2.5900	2.4600	2.5800	+4.878%	18,098,218	+37.209%
2024-12-30	2.4400	2.4900	2.4000	2.4600	+2.075%	17,331,314	+43.902%
2024-12-27	2.3800	2.4400	2.3800	2.4100	+0.417%	10,769,408	+46.888%
2024-12-26	2.4000	2.4300	2.3900	2.4000	-0.415%	4,028,219	+47.500%
2024-12-24	2.4100	2.4300	2.3700	2.4100	+1.261%	8,548,463	+46.888%
2024-12-23	2.3000	2.3800	2.2600	2.3800	+4.386%	16,422,605	+48.739%
2024-12-20	2.2100	2.3100	2.2000	2.2800	+2.242%	14,748,114	+55.263%
2024-12-19	2.3000	2.3100	2.2200	2.2300	-1.545%	12,104,094	+58.744%
2024-12-18	2.3600	2.3700	2.2600	2.2650	-3.617%	14,785,569	+56.291%
2024-12-17	2.3200	2.3600	2.2700	2.3500	-0.844%	11,159,134	+50.638%
2024-12-16	2.4600	2.4600	2.3700	2.3700	-5.200%	9,600,646	+49.367%
2024-12-13	2.5200	2.5300	2.4800	2.5000	-0.794%	6,455,169	+41.600%
2024-12-12	2.5900	2.5900	2.5200	2.5200	-3.077%	7,146,448	+40.476%
2024-12-11	2.5400	2.6000	2.5100	2.6000	+3.175%	13,013,407	+36.154%
2024-12-10	2.5600	2.5800	2.5100	2.5200	-1.176%	10,849,383	+40.476%
2024-12-09	2.6300	2.6300	2.5500	2.5500	-1.163%	10,162,233	+38.824%
2024-12-06	2.6500	2.6500	2.5700	2.5800	-4.444%	8,710,732	+37.209%
2024-12-05	2.7100	2.7200	2.6600	2.7000	+0.746%	12,537,184	+31.111%
2024-12-04	2.8300	2.8300	2.6000	2.6800	-5.133%	24,135,796	+32.090%
2024-12-03	2.8600	2.8700	2.8000	2.8250	+0.177%	10,053,884	+25.310%
2024-12-02	2.8500	2.8500	2.7800	2.8200	-1.053%	10,418,339	+25.532%
2024-11-29	2.8500	2.8600	2.8300	2.8500	+0.352%	5,773,560	+24.211%
2024-11-27	2.8400	2.9000	2.8200	2.8400	+0.353%	9,895,240	+24.648%
2024-11-26	2.8900	2.8900	2.8000	2.8300	-2.414%	12,800,651	+25.088%
2024-11-25	3.0300	3.0300	2.8800	2.9000	-3.974%	12,863,184	+22.069%
2024-11-22	3.0000	3.0400	2.9900	3.0200	+0.166%	7,915,375	+17.219%
2024-11-21	3.0500	3.0900	3.0150	3.0150	+0.500%	13,002,152	+17.413%
2024-11-20	2.9900	3.0300	2.9600	3.0000	+1.351%	9,028,913	+18.000%
2024-11-19	2.9800	3.0200	2.9500	2.9600	-1.003%	9,812,581	+19.595%
2024-11-18	2.9700	3.0300	2.9700	2.9900	+2.048%	9,843,221	+18.395%
2024-11-15	2.9900	3.0200	2.9200	2.9300	-1.678%	6,600,358	+20.819%
2024-11-14	2.9400	2.9900	2.9300	2.9800	+3.472%	9,496,352	+18.792%
2024-11-13	2.8900	2.9100	2.8100	2.8800	-0.690%	11,804,383	+22.917%
2024-11-12	2.9200	2.9500	2.8800	2.9000	-0.685%	8,688,137	+22.069%
2024-11-11	2.9400	2.9500	2.8900	2.9200	-1.684%	9,018,029	+21.233%
2024-11-08	3.0800	3.0800	2.9400	2.9700	-4.502%	9,471,291	+19.192%
2024-11-07	3.1600	3.1600	3.1000	3.1100	-1.426%	11,700,342	+13.826%
2024-11-06	3.0600	3.1800	3.0600	3.1550	+1.447%	20,421,652	+12.203%
2024-11-05	3.0700	3.1400	3.0700	3.1100	+1.303%	10,188,293	+13.826%
2024-11-04	2.9700	3.1000	2.9700	3.0700	+5.137%	14,047,682	+15.309%
2024-11-01	2.9200	3.0500	2.8900	2.9200	+3.180%	17,017,368	+21.233%
2024-10-31	2.8700	2.8700	2.7800	2.8300	-1.394%	11,322,796	+25.088%
2024-10-30	2.8200	2.8800	2.8100	2.8700	+1.954%	8,473,454	+23.345%
2024-10-29	2.8500	2.8700	2.8000	2.8150	-1.228%	12,480,514	+25.755%
2024-10-28	2.8200	2.8600	2.8200	2.8500	-3.716%	16,544,091	+24.211%
2024-10-25	2.9600	2.9700	2.9300	2.9600	+1.718%	12,798,320	+19.595%
2024-10-24	2.9100	2.9100	2.8300	2.9100	+1.394%	9,973,695	+21.649%
2024-10-23	2.9300	2.9300	2.8300	2.8700	-1.712%	11,622,060	+23.345%
2024-10-22	2.9400	2.9700	2.9200	2.9200	-0.341%	17,972,708	+21.233%
2024-10-21	2.9700	2.9800	2.9200	2.9300	+0.687%	10,585,147	+20.819%
2024-10-18	2.9200	2.9200	2.8600	2.9100	-0.683%	13,805,916	+21.649%
2024-10-17	2.8900	2.9500	2.8900	2.9300	+0.687%	12,785,311	+20.819%
2024-10-16	3.0300	3.0300	2.9100	2.9100	-3.322%	13,800,488	+21.649%
2024-10-15	3.0000	3.0300	2.9700	3.0100	-3.834%	17,118,647	+17.608%
2024-10-14	3.1700	3.1700	3.1200	3.1300	-2.795%	7,065,578	+13.099%
2024-10-11	3.2200	3.2400	3.2000	3.2200	-0.310%	11,022,587	+9.938%
2024-10-10	3.2000	3.2400	3.1600	3.2300	+1.893%	9,591,403	+9.598%
2024-10-09	3.1800	3.1900	3.1300	3.1700	-1.705%	13,959,941	+11.672%
2024-10-08	3.2500	3.2800	3.1600	3.2250	-4.303%	20,768,077	+9.767%
2024-10-07	3.3700	3.4400	3.3500	3.3700	+1.967%	17,857,517	+5.045%
2024-10-04	3.3200	3.3500	3.2800	3.3050	+1.070%	11,194,726	+7.110%
2024-10-03	3.1700	3.2700	3.1500	3.2700	+3.810%	12,473,463	+8.257%
2024-10-02	3.2100	3.2100	3.1000	3.1500	+0.639%	13,214,152	+12.381%
2024-10-01	2.9500	3.1400	2.9300	3.1300	+5.387%	22,088,599	+13.099%
2024-09-30	2.9400	3.0200	2.9300	2.9700	+1.020%	12,610,552	+19.192%
2024-09-27	2.9000	2.9450	2.8900	2.9400	+2.797%	14,881,286	+20.408%
2024-09-26	2.9400	2.9400	2.8600	2.8600	-5.141%	18,749,825	+23.776%
2024-09-25	3.1500	3.1500	3.0100	3.0150	-4.589%	14,718,085	+17.413%
2024-09-24	3.2200	3.2200	3.1400	3.1600	+1.282%	9,343,896	+12.025%
2024-09-23	3.1500	3.2300	3.1200	3.1200	-0.795%	10,006,971	+13.462%
2024-09-20	3.1200	3.1600	3.0700	3.1450	+0.159%	9,753,378	+12.560%
2024-09-19	3.2100	3.2100	3.1300	3.1400	+1.290%	9,153,808	+12.739%
2024-09-18	3.1100	3.1800	3.0900	3.1000	-0.958%	10,532,907	+14.194%
2024-09-17	3.0700	3.1400	3.0700	3.1300	+1.623%	10,150,211	+13.099%
2024-09-16	3.0700	3.1100	3.0300	3.0800	+0.984%	7,714,654	+14.935%
2024-09-13	3.1200	3.1200	3.0200	3.0500	-0.327%	7,932,245	+16.066%
2024-09-12	3.0400	3.1100	3.0100	3.0600	+1.661%	10,971,867	+15.686%
2024-09-11	3.0200	3.0500	2.9100	3.0100	+1.347%	11,036,232	+17.608%
2024-09-10	3.0300	3.0300	2.8800	2.9700	-2.941%	13,801,547	+19.192%
2024-09-09	3.1100	3.1300	3.0500	3.0600	-0.649%	8,744,100	+15.686%
2024-09-06	3.1900	3.2300	3.0600	3.0800	-3.448%	8,837,474	+14.935%
2024-09-05	3.3000	3.3000	3.1900	3.1900	-1.543%	6,898,291	+10.972%
2024-09-04	3.3100	3.3400	3.2300	3.2400	-1.220%	8,884,424	+9.259%
2024-09-03	3.4600	3.4600	3.2700	3.2800	-7.865%	9,530,759	+7.927%
2024-08-30	3.5800	3.6000	3.5200	3.5600	-2.997%	8,736,966	-0.562%
2024-08-29	3.6400	3.7000	3.6100	3.6700	+2.228%	5,872,429	-3.542%
2024-08-28	3.5900	3.6200	3.5600	3.5900	-0.829%	8,405,365	-1.393%
2024-08-27	3.6500	3.6700	3.6100	3.6200	-1.630%	7,626,049	-2.210%
2024-08-26	3.6900	3.7400	3.6800	3.6800	+1.657%	5,985,471	-3.804%
2024-08-23	3.5300	3.6300	3.5300	3.6200	+4.323%	6,188,990	-2.210%
2024-08-22	3.4700	3.5300	3.4500	3.4700	0.000%	6,924,906	+2.017%
2024-08-21	3.5200	3.5200	3.4400	3.4700	0.000%	9,118,334	+2.017%
2024-08-20	3.5400	3.5600	3.4600	3.4700	-3.073%	10,162,702	+2.017%
2024-08-19	3.6200	3.6900	3.5700	3.5800	-0.279%	7,898,249	-1.117%
2024-08-16	3.5700	3.6300	3.5700	3.5900	-0.829%	5,868,720	-1.393%

document.getElementById("zZJnyl").onerror = function(){this.style.display='none';}; .dark-mode .q4LvLF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q4LvLF{ color: #333333; background-color: white; border: 2px solid #333333; }BTEBaytex Energy Corp.stock NYSE

BTE
Baytex Energy Corp.
stock NYSE