Dark

BTE
Baytex Energy Corp.
stock NYSE

At Close

Jul 31, 2026 3:59:59 PM EDT

4.55USD+6.177%(+0.26)25,743,672

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 9:28:30 AM EDT

4.44USD+3.497%(+0.15)2,804

After-hours

Jul 31, 2026 4:58:30 PM EDT

4.58USD+0.549%(+0.03)957,277

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	4.4300	4.6400	4.4300	4.5500	+6.061%	25,743,672	0.000%
2026-07-30	4.1300	4.3000	4.1300	4.2900	+2.632%	14,132,621	+6.061%
2026-07-29	4.1600	4.1900	4.1300	4.1800	+3.980%	13,688,181	+8.852%
2026-07-28	4.1100	4.1400	3.9600	4.0200	-2.899%	13,319,495	+13.184%
2026-07-27	4.1500	4.2400	4.1300	4.1400	-4.167%	11,920,571	+9.903%
2026-07-24	4.3500	4.4200	4.3000	4.3200	-1.818%	18,142,140	+5.324%
2026-07-23	4.4100	4.4500	4.3600	4.4000	+2.326%	15,750,457	+3.409%
2026-07-22	4.3200	4.3400	4.2300	4.3000	+1.655%	14,617,234	+5.814%
2026-07-21	4.2400	4.3000	4.2100	4.2300	+0.714%	17,206,420	+7.565%
2026-07-20	4.1500	4.2400	4.1200	4.2000	+0.478%	11,426,761	+8.333%
2026-07-17	4.1800	4.2200	4.1200	4.1800	+1.703%	23,640,708	+8.852%
2026-07-16	4.1800	4.1800	4.0700	4.1100	-0.484%	17,659,198	+10.706%
2026-07-15	4.2600	4.2700	4.0100	4.1300	-2.824%	20,190,804	+10.169%
2026-07-14	4.3000	4.3600	4.2000	4.2500	+0.950%	19,952,574	+7.059%
2026-07-13	4.1800	4.2800	4.1400	4.2100	+3.440%	21,379,022	+8.076%
2026-07-10	4.0700	4.1100	4.0300	4.0700	+0.246%	16,598,530	+11.794%
2026-07-09	4.1000	4.1400	4.0500	4.0600	-2.404%	18,935,590	+12.069%
2026-07-08	4.1800	4.1800	4.0700	4.1600	+4.000%	21,217,175	+9.375%
2026-07-07	3.8900	4.0300	3.8900	4.0000	+3.627%	25,528,890	+13.750%
2026-07-06	3.8800	3.9000	3.8500	3.8600	-1.026%	18,458,916	+17.876%
2026-07-02	3.9500	3.9900	3.8500	3.9000	0.000%	13,774,873	+16.667%
2026-07-01	4.0300	4.0700	3.9000	3.9000	-2.743%	11,859,357	+16.667%
2026-06-30	4.0500	4.0700	3.9900	4.0100	0.000%	16,716,849	+13.466%
2026-06-29	4.0400	4.0700	3.9900	4.0100	+0.250%	17,202,475	+13.466%
2026-06-26	3.9600	4.0100	3.9200	4.0000	+0.251%	14,759,395	+13.750%
2026-06-25	3.9000	4.0200	3.8900	3.9900	+2.046%	15,504,588	+14.035%
2026-06-24	3.9200	3.9400	3.8700	3.9100	-4.634%	19,529,941	+16.368%
2026-06-23	3.9600	4.1100	3.9600	4.1000	+1.990%	22,494,470	+10.976%
2026-06-22	4.0500	4.0500	3.9200	4.0200	+1.005%	25,358,818	+13.184%
2026-06-18	4.0200	4.0300	3.8800	3.9800	-2.689%	22,946,148	+14.322%
2026-06-17	4.2400	4.2600	4.0700	4.0900	-3.081%	15,976,602	+11.247%
2026-06-16	4.3000	4.3200	4.2000	4.2200	-3.872%	21,180,972	+7.820%
2026-06-15	4.3200	4.4100	4.2800	4.3900	-5.388%	39,633,914	+3.645%
2026-06-12	4.6100	4.6800	4.5900	4.6400	-0.855%	18,788,375	-1.940%
2026-06-11	4.8100	4.8100	4.6100	4.6800	-1.474%	20,460,451	-2.778%
2026-06-10	4.7600	4.8200	4.7400	4.7500	+0.849%	15,978,588	-4.211%
2026-06-09	4.8400	4.8600	4.5700	4.7100	-4.073%	18,882,873	-3.397%
2026-06-08	4.8600	4.9400	4.8500	4.9100	+3.151%	13,690,215	-7.332%
2026-06-05	5.0400	5.0400	4.7600	4.7600	-6.114%	15,799,636	-4.412%
2026-06-04	4.9700	5.1200	4.9300	5.0700	+0.595%	19,857,026	-10.256%
2026-06-03	5.0300	5.1400	4.9700	5.0400	+0.800%	16,739,463	-9.722%
2026-06-02	4.9400	5.0100	4.9300	5.0000	+1.010%	16,199,731	-9.000%
2026-06-01	5.0100	5.0700	4.9400	4.9500	+1.227%	17,041,237	-8.081%
2026-05-29	4.8600	4.8900	4.8000	4.8900	-0.407%	16,108,976	-6.953%
2026-05-28	4.8500	4.9300	4.8000	4.9100	+3.586%	21,461,645	-7.332%
2026-05-27	4.7600	4.8500	4.7200	4.7400	-3.265%	16,911,715	-4.008%
2026-05-26	5.0100	5.0900	4.8900	4.9000	-5.039%	16,933,281	-7.143%
2026-05-22	5.0700	5.2200	5.0700	5.1600	+0.978%	15,120,671	-11.822%
2026-05-21	5.2000	5.2300	5.0300	5.1100	-1.351%	25,367,276	-10.959%
2026-05-20	5.2900	5.3500	5.1800	5.1800	-2.632%	19,404,134	-12.162%
2026-05-19	5.2700	5.3600	5.2300	5.3200	+0.567%	18,277,111	-14.474%
2026-05-18	5.1200	5.3000	5.1100	5.2900	+2.519%	15,739,837	-13.989%
2026-05-15	4.9900	5.1800	4.9700	5.1600	+3.823%	23,245,238	-11.822%
2026-05-14	4.9300	5.0000	4.9000	4.9700	+0.404%	14,778,779	-8.451%
2026-05-13	4.9600	4.9700	4.8900	4.9500	+0.610%	18,368,347	-8.081%
2026-05-12	4.8500	4.9300	4.8200	4.9200	+2.500%	21,856,318	-7.520%
2026-05-11	4.9300	4.9600	4.7500	4.8000	-0.415%	15,305,138	-5.208%
2026-05-08	4.8600	5.0100	4.8200	4.8200	-0.413%	13,987,538	-5.602%
2026-05-07	4.8600	4.8900	4.7300	4.8400	-3.006%	17,063,576	-5.992%
2026-05-06	5.0000	5.0400	4.9500	4.9900	-4.406%	21,393,208	-8.818%
2026-05-05	5.0700	5.2400	5.0700	5.2200	+1.953%	22,024,198	-12.835%
2026-05-04	5.0100	5.1250	4.9300	5.1200	+2.811%	19,007,089	-11.133%
2026-05-01	5.0100	5.0600	4.8900	4.9800	-1.775%	20,733,178	-8.635%
2026-04-30	5.0500	5.1300	4.9900	5.0700	-1.362%	21,438,992	-10.256%
2026-04-29	5.0700	5.1400	4.9400	5.1400	+3.421%	28,248,015	-11.479%
2026-04-28	4.8300	4.9700	4.7800	4.9700	+5.074%	23,833,853	-8.451%
2026-04-27	4.7000	4.7600	4.6800	4.7300	+3.050%	29,916,601	-3.805%
2026-04-24	4.5800	4.6000	4.5300	4.5900	-0.434%	24,148,767	-0.871%
2026-04-23	4.5300	4.6100	4.5100	4.6100	+3.132%	29,456,558	-1.302%
2026-04-22	4.4000	4.5100	4.3500	4.4700	+2.995%	26,386,598	+1.790%
2026-04-21	4.2800	4.3500	4.2500	4.3400	+2.844%	18,341,399	+4.839%
2026-04-20	4.1200	4.2800	4.1200	4.2200	+3.941%	21,748,334	+7.820%
2026-04-17	4.0900	4.0900	3.9200	4.0600	-5.800%	23,771,195	+12.069%
2026-04-16	4.2400	4.3500	4.2400	4.3100	+2.619%	15,607,959	+5.568%
2026-04-15	4.2400	4.2600	4.1900	4.2000	-0.474%	16,192,780	+8.333%
2026-04-14	4.2400	4.2800	4.1600	4.2200	-1.402%	20,900,904	+7.820%
2026-04-13	4.2400	4.3400	4.2400	4.2800	+3.382%	23,635,606	+6.308%
2026-04-10	4.0400	4.1800	4.0400	4.1400	+2.475%	11,153,327	+9.903%
2026-04-09	4.2100	4.2200	4.0100	4.0400	-2.885%	11,717,994	+12.624%
2026-04-08	4.1300	4.1800	3.9900	4.1600	-6.935%	19,881,502	+9.375%
2026-04-07	4.4600	4.5300	4.4300	4.4700	+1.361%	27,118,585	+1.790%
2026-04-06	4.2500	4.4300	4.2400	4.4100	+3.765%	27,354,300	+3.175%
2026-04-02	4.4500	4.4500	4.2400	4.2500	+0.473%	22,582,410	+7.059%
2026-04-01	4.4000	4.4500	4.1700	4.2300	-5.369%	30,984,588	+7.565%
2026-03-31	4.3600	4.5500	4.3500	4.4700	+2.759%	48,487,160	+1.790%
2026-03-30	4.3800	4.4600	4.3100	4.3500	+0.694%	34,650,716	+4.598%
2026-03-27	4.2900	4.3700	4.2600	4.3200	+2.370%	28,491,206	+5.324%
2026-03-26	4.2100	4.3300	4.2000	4.2200	+0.957%	31,472,135	+7.820%
2026-03-25	4.0700	4.1900	4.0500	4.1800	+1.951%	19,770,613	+8.852%
2026-03-24	4.1500	4.2400	4.0900	4.1000	0.000%	25,442,825	+10.976%
2026-03-23	3.9400	4.1400	3.9100	4.1000	-0.485%	25,253,541	+10.976%
2026-03-20	4.1900	4.2200	4.1100	4.1200	-0.962%	23,192,647	+10.437%
2026-03-19	4.1400	4.3000	4.0900	4.1600	+0.483%	25,841,999	+9.375%
2026-03-18	4.1100	4.1600	4.0900	4.1400	+0.976%	20,580,875	+9.903%
2026-03-17	4.0800	4.1300	4.0700	4.1000	+1.235%	23,510,307	+10.976%
2026-03-16	4.0400	4.1100	3.9900	4.0500	+0.496%	17,626,404	+12.346%
2026-03-13	4.0000	4.0800	3.9400	4.0300	0.000%	20,498,808	+12.903%
2026-03-12	4.1400	4.1700	4.0100	4.0300	-1.467%	23,728,056	+12.903%
2026-03-11	4.0000	4.1200	4.0000	4.0900	+2.250%	23,248,702	+11.247%
2026-03-10	3.9500	4.0700	3.9400	4.0000	+1.010%	30,885,214	+13.750%
2026-03-09	4.0300	4.1200	3.9200	3.9600	+0.253%	21,602,750	+14.899%
2026-03-06	4.0700	4.0700	3.9000	3.9500	-0.754%	17,852,955	+15.190%
2026-03-05	3.9400	4.0300	3.8600	3.9800	0.000%	27,072,377	+14.322%
2026-03-04	3.8200	3.9800	3.8100	3.9800	+2.842%	19,049,803	+14.322%
2026-03-03	3.9400	3.9800	3.8100	3.8700	+0.259%	24,980,370	+17.571%
2026-03-02	4.0200	4.0700	3.7800	3.8600	+0.521%	29,101,030	+17.876%
2026-02-27	3.7900	3.8500	3.7900	3.8400	+2.128%	14,170,596	+18.490%
2026-02-26	3.6300	3.7700	3.5900	3.7600	+1.622%	16,637,215	+21.011%
2026-02-25	3.7700	3.7700	3.6500	3.7000	-1.857%	3,462,319	+22.973%
2026-02-24	3.7400	3.8100	3.7200	3.7700	+1.072%	15,621,855	+20.690%
2026-02-23	3.8000	3.8500	3.7300	3.7300	-1.323%	14,302,920	+21.984%
2026-02-20	3.8100	3.8100	3.7200	3.7800	-0.787%	16,008,551	+20.370%
2026-02-19	3.6400	3.8300	3.6300	3.8100	+5.540%	22,548,167	+19.423%
2026-02-18	3.5400	3.6300	3.5400	3.6100	+4.638%	20,502,329	+26.039%
2026-02-17	3.5100	3.5300	3.3400	3.4500	-0.576%	17,302,102	+31.884%
2026-02-13	3.4000	3.5200	3.4000	3.4700	+2.663%	18,789,890	+31.124%
2026-02-12	3.6200	3.6300	3.3600	3.3800	-6.630%	21,099,561	+34.615%
2026-02-11	3.6500	3.6700	3.5800	3.6200	+1.685%	16,304,306	+25.691%
2026-02-10	3.6200	3.6200	3.5400	3.5600	-1.111%	16,900,572	+27.809%
2026-02-09	3.5900	3.6200	3.5500	3.6000	+1.695%	16,702,121	+26.389%
2026-02-06	3.4400	3.5600	3.4300	3.5400	+4.734%	20,095,618	+28.531%
2026-02-05	3.4900	3.4900	3.3600	3.3800	-4.249%	22,776,846	+34.615%
2026-02-04	3.5400	3.5600	3.4200	3.5300	+0.284%	22,040,039	+28.895%
2026-02-03	3.3900	3.5500	3.3800	3.5200	+4.451%	21,128,494	+29.261%
2026-02-02	3.3400	3.4000	3.3400	3.3700	-1.749%	20,679,656	+35.015%
2026-01-30	3.4800	3.5300	3.3900	3.4300	-1.719%	18,368,585	+32.653%
2026-01-29	3.5900	3.6300	3.4600	3.4900	+1.159%	25,802,658	+30.372%
2026-01-28	3.4700	3.4700	3.3800	3.4500	+1.173%	23,740,064	+31.884%
2026-01-27	3.4300	3.4400	3.3700	3.4100	+1.791%	14,319,659	+33.431%
2026-01-26	3.3400	3.3700	3.2800	3.3500	+0.904%	13,976,839	+35.821%
2026-01-23	3.3500	3.3900	3.3100	3.3200	+2.469%	18,363,458	+37.048%
2026-01-22	3.4100	3.4100	3.2200	3.2400	-5.814%	22,493,985	+40.432%
2026-01-21	3.4200	3.5200	3.4100	3.4400	+2.381%	17,983,990	+32.267%
2026-01-20	3.3900	3.4100	3.3400	3.3600	+1.511%	12,474,169	+35.417%
2026-01-16	3.3800	3.3800	3.3100	3.3100	-2.360%	13,640,450	+37.462%
2026-01-15	3.3200	3.4400	3.3000	3.3900	+0.296%	15,765,218	+34.218%
2026-01-14	3.3600	3.4600	3.3500	3.3800	+0.896%	22,901,582	+34.615%
2026-01-13	3.4100	3.4600	3.2600	3.3500	-1.180%	23,889,518	+35.821%
2026-01-12	3.3400	3.4100	3.3200	3.3900	+2.417%	13,634,810	+34.218%
2026-01-09	3.3900	3.4200	3.3100	3.3100	-0.601%	13,737,774	+37.462%
2026-01-08	3.1900	3.3500	3.1700	3.3300	+6.731%	27,396,112	+36.637%
2026-01-07	3.0900	3.1600	3.0500	3.1200	+0.322%	18,924,095	+45.833%
2026-01-06	3.2100	3.2700	3.1000	3.1100	-3.115%	22,181,057	+46.302%
2026-01-05	3.2900	3.2900	2.9800	3.2100	-3.021%	28,409,020	+41.745%
2026-01-02	3.2200	3.3200	3.1600	3.3100	+2.318%	18,487,155	+37.462%
2025-12-31	3.2600	3.2700	3.2000	3.2350	-0.154%	13,899,622	+40.649%
2025-12-30	3.2000	3.2800	3.2000	3.2400	+2.208%	12,539,065	+40.432%
2025-12-29	3.1700	3.2100	3.1600	3.1700	+1.278%	16,192,832	+43.533%
2025-12-26	3.1500	3.1700	3.1200	3.1300	-1.262%	5,412,611	+45.367%
2025-12-24	3.1500	3.1900	3.1500	3.1700	+0.316%	6,394,121	+43.533%
2025-12-23	3.1500	3.1650	3.1200	3.1600	+0.958%	8,531,794	+43.987%
2025-12-22	3.2100	3.2200	3.1200	3.1300	+1.294%	9,240,229	+45.367%
2025-12-19	3.1000	3.1200	3.0900	3.0900	+1.645%	12,145,107	+47.249%
2025-12-18	3.1200	3.1400	3.0400	3.0400	-3.492%	16,001,181	+49.671%
2025-12-17	3.0700	3.1600	3.0600	3.1500	+4.305%	19,036,444	+44.444%
2025-12-16	3.0300	3.0500	2.9600	3.0200	-2.738%	21,311,945	+50.662%
2025-12-15	3.0400	3.1100	3.0200	3.1050	+2.138%	15,184,844	+46.538%
2025-12-12	3.0700	3.0700	3.0100	3.0400	0.000%	13,700,935	+49.671%
2025-12-11	3.0100	3.1000	3.0100	3.0400	-2.251%	15,693,303	+49.671%
2025-12-10	3.0600	3.1100	3.0200	3.1100	+0.323%	22,021,051	+46.302%
2025-12-09	3.2000	3.2000	3.0600	3.1000	-2.208%	16,188,211	+46.774%
2025-12-08	3.2000	3.2600	3.1700	3.1700	-2.761%	12,849,953	+43.533%
2025-12-05	3.2400	3.3200	3.2400	3.2600	+1.875%	17,466,622	+39.571%
2025-12-04	3.2300	3.2700	3.2000	3.2000	-1.235%	16,575,893	+42.188%
2025-12-03	3.1900	3.2800	3.1900	3.2400	+2.208%	14,094,740	+40.432%
2025-12-02	3.2100	3.2100	3.1300	3.1700	-1.553%	19,083,847	+43.533%
2025-12-01	3.2300	3.2700	3.2100	3.2200	0.000%	20,179,879	+41.304%
2025-11-28	3.1800	3.2700	3.1800	3.2200	+2.222%	14,435,617	+41.304%
2025-11-26	3.1800	3.2000	3.1500	3.1500	-0.474%	18,180,693	+44.444%
2025-11-25	3.2000	3.2100	3.0900	3.1650	-2.315%	23,484,802	+43.760%
2025-11-24	3.1500	3.2800	3.1300	3.2400	+1.887%	22,329,294	+40.432%
2025-11-21	3.1300	3.1800	3.0400	3.1800	+0.315%	30,977,638	+43.082%
2025-11-20	3.2300	3.3000	3.1500	3.1700	-0.627%	29,985,005	+43.533%
2025-11-19	3.0400	3.2000	3.0400	3.1900	+1.917%	26,643,757	+42.633%
2025-11-18	2.9900	3.1500	2.9900	3.1300	+3.642%	27,933,065	+45.367%
2025-11-17	3.1100	3.1700	2.9900	3.0200	-4.127%	29,808,145	+50.662%
2025-11-14	3.1500	3.1700	3.0800	3.1500	+0.318%	26,440,333	+44.444%
2025-11-13	3.1300	3.2400	3.1100	3.1400	+3.289%	39,467,322	+44.904%
2025-11-12	2.8800	3.1200	2.8800	3.0400	+13.858%	58,126,668	+49.671%
2025-11-11	2.6200	2.7100	2.6200	2.6700	+3.089%	23,939,765	+70.412%
2025-11-10	2.5500	2.5900	2.4900	2.5900	+2.778%	17,268,832	+75.676%
2025-11-07	2.4100	2.5200	2.3700	2.5200	+5.439%	23,201,272	+80.556%
2025-11-06	2.3900	2.4100	2.3400	2.3900	+0.844%	26,825,221	+90.377%
2025-11-05	2.3300	2.3700	2.3100	2.3700	+1.717%	21,085,756	+91.983%
2025-11-04	2.3000	2.3300	2.2800	2.3300	-2.101%	15,202,882	+95.279%
2025-11-03	2.4100	2.4200	2.3500	2.3800	-1.245%	24,752,027	+91.176%
2025-10-31	2.2800	2.4150	2.2800	2.4100	+6.167%	21,896,238	+88.797%
2025-10-30	2.3000	2.3100	2.2500	2.2700	-2.991%	10,576,211	+100.441%
2025-10-29	2.3000	2.3700	2.3000	2.3400	+2.183%	17,315,508	+94.444%
2025-10-28	2.3000	2.3100	2.2800	2.2900	-1.293%	13,348,932	+98.690%
2025-10-27	2.4000	2.4000	2.3200	2.3200	-2.725%	14,301,367	+96.121%
2025-10-24	2.3800	2.4000	2.3700	2.3850	-0.625%	12,353,351	+90.776%
2025-10-23	2.3800	2.4100	2.3500	2.4000	+5.263%	25,654,165	+89.583%
2025-10-22	2.2500	2.2900	2.1900	2.2800	+3.167%	22,524,552	+99.561%
2025-10-21	2.2600	2.2600	2.2000	2.2100	-2.643%	18,646,039	+105.882%
2025-10-20	2.2700	2.2900	2.2600	2.2700	+0.442%	15,040,303	+100.441%
2025-10-17	2.2500	2.2700	2.2200	2.2600	0.000%	19,287,835	+101.327%
2025-10-16	2.3400	2.3500	2.2300	2.2600	-3.830%	20,797,311	+101.327%
2025-10-15	2.3700	2.3900	2.3100	2.3500	+1.732%	20,013,314	+93.617%
2025-10-14	2.2900	2.3500	2.2900	2.3100	-2.119%	20,055,167	+96.970%
2025-10-13	2.3400	2.3600	2.3300	2.3600	+0.855%	13,000,184	+92.797%
2025-10-10	2.5200	2.5200	2.3350	2.3400	-8.235%	39,563,778	+94.444%
2025-10-09	2.5700	2.7000	2.4500	2.5500	-0.391%	52,496,886	+78.431%
2025-10-08	2.5600	2.5600	2.5000	2.5600	+0.787%	31,687,614	+77.734%
2025-10-07	2.4900	2.5500	2.4300	2.5400	+2.419%	34,162,359	+79.134%
2025-10-06	2.4200	2.5100	2.4000	2.4800	+4.641%	30,755,266	+83.468%
2025-10-03	2.3000	2.3700	2.3000	2.3700	+4.405%	23,055,667	+91.983%
2025-10-02	2.3400	2.3500	2.2700	2.2700	-2.991%	23,161,485	+100.441%
2025-10-01	2.3200	2.3600	2.3200	2.3400	0.000%	16,477,051	+94.444%
2025-09-30	2.3800	2.4000	2.3300	2.3400	-3.704%	26,236,837	+94.444%
2025-09-29	2.4700	2.4800	2.4200	2.4300	-3.571%	26,545,975	+87.243%
2025-09-26	2.4900	2.5500	2.4700	2.5200	+2.024%	29,584,462	+80.556%
2025-09-25	2.4700	2.4900	2.4500	2.4700	-1.594%	22,955,583	+84.211%
2025-09-24	2.5200	2.5400	2.4800	2.5100	+2.449%	20,727,099	+81.275%
2025-09-23	2.4400	2.5600	2.4400	2.4500	+1.660%	24,571,799	+85.714%
2025-09-22	2.3600	2.4300	2.3500	2.4100	+0.837%	23,226,503	+88.797%
2025-09-19	2.4700	2.4700	2.3800	2.3900	-3.629%	21,898,707	+90.377%
2025-09-18	2.5400	2.5400	2.4700	2.4800	-2.745%	25,259,058	+83.468%
2025-09-17	2.5800	2.5900	2.5300	2.5500	-2.299%	29,980,245	+78.431%
2025-09-16	2.4000	2.6200	2.4000	2.6100	+10.127%	40,177,045	+74.330%
2025-09-15	2.3800	2.3900	2.3400	2.3700	-0.420%	30,254,361	+91.983%
2025-09-12	2.4100	2.4200	2.3800	2.3800	0.000%	24,063,615	+91.176%
2025-09-11	2.3700	2.3900	2.3500	2.3800	0.000%	23,278,612	+91.176%
2025-09-10	2.2400	2.4000	2.2400	2.3800	+6.726%	31,539,052	+91.176%
2025-09-09	2.2200	2.3000	2.2200	2.2300	+1.826%	20,777,885	+104.036%
2025-09-08	2.2400	2.2400	2.1500	2.1900	0.000%	20,719,678	+107.763%
2025-09-05	2.2000	2.2300	2.1600	2.1900	-3.097%	26,614,900	+107.763%
2025-09-04	2.1900	2.2700	2.1900	2.2600	+0.893%	15,397,299	+101.327%
2025-09-03	2.2800	2.3300	2.2300	2.2400	-5.085%	24,331,098	+103.125%
2025-09-02	2.2100	2.3800	2.2100	2.3600	+5.830%	32,241,076	+92.797%
2025-08-29	2.2100	2.2400	2.1900	2.2300	+0.905%	11,234,630	+104.036%
2025-08-28	2.2000	2.2150	2.1600	2.2100	+1.376%	12,406,920	+105.882%
2025-08-27	2.1300	2.1800	2.1300	2.1800	+2.347%	15,263,028	+108.716%
2025-08-26	2.1200	2.1400	2.1100	2.1300	0.000%	16,875,128	+113.615%
2025-08-25	2.1200	2.1500	2.1100	2.1300	0.000%	16,892,934	+113.615%
2025-08-22	2.0500	2.1400	2.0500	2.1300	+5.970%	27,034,268	+113.615%
2025-08-21	1.9600	2.0200	1.9500	2.0100	+1.772%	13,569,644	+126.368%
2025-08-20	1.9900	2.0000	1.9300	1.9750	+0.254%	14,216,734	+130.380%
2025-08-19	2.0100	2.0400	1.9600	1.9700	-2.475%	13,990,496	+130.964%
2025-08-18	1.9900	2.0400	1.9700	2.0200	+0.498%	13,617,290	+125.248%
2025-08-15	2.0200	2.0200	2.0100	2.0100	-0.495%	15,834,256	+126.368%
2025-08-14	1.9900	2.0300	1.9800	2.0200	+0.498%	17,256,411	+125.248%
2025-08-13	2.0300	2.0400	1.9600	2.0100	-0.495%	31,344,817	+126.368%
2025-08-12	1.9700	2.0400	1.9700	2.0200	+1.763%	19,561,569	+125.248%
2025-08-11	2.0600	2.0800	1.9800	1.9850	-3.641%	17,554,521	+129.219%
2025-08-08	2.0500	2.0700	2.0100	2.0600	0.000%	20,246,512	+120.874%
2025-08-07	2.1500	2.1500	2.0500	2.0600	-2.370%	18,681,278	+120.874%
2025-08-06	2.1800	2.2000	2.0800	2.1100	-0.939%	30,045,758	+115.640%
2025-08-05	2.0900	2.1400	2.0900	2.1300	+1.429%	19,196,134	+113.615%
2025-08-04	2.0600	2.1200	2.0600	2.1000	0.000%	10,745,538	+116.667%
2025-08-01	2.1100	2.1800	2.0600	2.1000	-1.408%	41,127,225	+116.667%
2025-07-31	2.1300	2.1800	2.0900	2.1300	-1.389%	37,362,559	+113.615%
2025-07-30	2.1700	2.1900	2.1300	2.1600	-1.818%	35,505,475	+110.648%
2025-07-29	2.1400	2.2100	2.1400	2.2000	+1.617%	30,637,193	+106.818%
2025-07-28	2.1400	2.2300	2.1300	2.1650	+4.087%	39,834,487	+110.162%
2025-07-25	2.1100	2.1100	2.0750	2.0800	-1.887%	27,689,884	+118.750%
2025-07-24	2.0500	2.1500	2.0500	2.1200	+0.952%	45,105,656	+114.623%
2025-07-23	2.0100	2.1300	1.9900	2.1000	+5.000%	20,175,238	+116.667%
2025-07-22	1.9400	2.0000	1.9400	2.0000	+4.167%	30,872,387	+127.500%
2025-07-21	1.9500	1.9500	1.9000	1.9200	-2.538%	23,198,117	+136.979%
2025-07-18	1.9800	2.0000	1.9300	1.9700	+2.604%	31,365,910	+130.964%
2025-07-17	1.8500	1.9200	1.8500	1.9200	+4.348%	25,829,369	+136.979%
2025-07-16	1.8500	1.8700	1.8200	1.8400	-2.128%	23,576,966	+147.283%
2025-07-15	1.8900	1.9200	1.8600	1.8800	-0.792%	36,211,166	+142.021%
2025-07-14	1.9000	1.9000	1.8500	1.8950	-1.302%	28,929,328	+140.106%
2025-07-11	1.9100	1.9400	1.8900	1.9200	+0.524%	50,281,827	+136.979%
2025-07-10	1.8900	1.9300	1.8600	1.9100	-0.521%	30,404,202	+138.220%
2025-07-09	1.9800	2.0000	1.9200	1.9200	-3.030%	30,692,132	+136.979%
2025-07-08	1.8200	2.0300	1.8200	1.9800	+8.791%	81,872,807	+129.798%
2025-07-07	1.8400	1.8800	1.7700	1.8200	-1.087%	36,267,901	+150.000%
2025-07-03	1.8700	1.8800	1.8300	1.8400	-2.128%	21,376,294	+147.283%
2025-07-02	1.8400	1.8900	1.8000	1.8800	+2.732%	23,712,466	+142.021%
2025-07-01	1.7800	1.8800	1.7700	1.8300	+2.809%	19,799,415	+148.634%
2025-06-30	1.8400	1.8400	1.7800	1.7800	-3.261%	32,520,556	+155.618%
2025-06-27	1.8400	1.8600	1.8100	1.8400	0.000%	33,489,352	+147.283%
2025-06-26	1.8400	1.8600	1.8200	1.8400	+1.099%	23,241,127	+147.283%
2025-06-25	1.8300	1.8400	1.8000	1.8200	+0.831%	46,874,002	+150.000%
2025-06-24	1.8100	1.8800	1.8000	1.8050	-3.476%	47,187,967	+152.078%
2025-06-23	2.1000	2.1000	1.8600	1.8700	-9.223%	96,423,288	+143.316%
2025-06-20	2.1000	2.1100	2.0400	2.0600	-0.962%	64,366,989	+120.874%
2025-06-18	2.1100	2.1400	2.0800	2.0800	-1.887%	72,024,601	+118.750%
2025-06-17	2.0300	2.1400	2.0300	2.1200	+5.473%	49,974,158	+114.623%
2025-06-16	2.0600	2.0800	2.0100	2.0100	-3.828%	100,565,138	+126.368%
2025-06-13	2.1600	2.1700	2.0400	2.0900	+4.500%	73,306,313	+117.703%
2025-06-12	1.9900	2.0100	1.9500	2.0000	-1.961%	74,401,160	+127.500%
2025-06-11	1.9900	2.0600	1.9300	2.0400	+4.082%	88,411,909	+123.039%
2025-06-10	1.8500	2.0000	1.8500	1.9600	+7.692%	116,960,616	+132.143%
2025-06-09	1.7800	1.8500	1.7800	1.8200	+2.247%	101,443,868	+150.000%
2025-06-06	1.7300	1.8200	1.7300	1.7800	+4.399%	47,526,276	+155.618%
2025-06-05	1.7300	1.7500	1.6900	1.7050	-0.292%	72,777,351	+166.862%
2025-06-04	1.7600	1.8000	1.7000	1.7100	-2.841%	85,612,056	+166.082%
2025-06-03	1.6600	1.7900	1.6600	1.7600	+3.529%	59,132,259	+158.523%
2025-06-02	1.6800	1.7200	1.6500	1.7000	+5.263%	45,674,266	+167.647%
2025-05-30	1.6600	1.6600	1.6000	1.6150	-3.869%	77,748,947	+181.734%
2025-05-29	1.6600	1.7100	1.6600	1.6800	+0.901%	50,458,711	+170.833%
2025-05-28	1.7000	1.7000	1.6400	1.6650	+0.909%	44,651,115	+173.273%
2025-05-27	1.6300	1.6500	1.6200	1.6500	+0.610%	25,505,569	+175.758%
2025-05-23	1.6000	1.6450	1.5900	1.6400	+1.535%	52,044,070	+177.439%
2025-05-22	1.5900	1.6200	1.5600	1.6152	-1.211%	39,490,605	+181.699%
2025-05-21	1.6600	1.6600	1.6300	1.6350	-0.608%	42,518,047	+178.287%
2025-05-20	1.6600	1.6700	1.6400	1.6450	-0.904%	28,109,241	+176.596%
2025-05-19	1.7000	1.7000	1.6300	1.6600	-2.924%	16,943,079	+174.096%
2025-05-16	1.6900	1.7200	1.6600	1.7100	+3.636%	20,665,202	+166.082%
2025-05-15	1.6500	1.6600	1.6300	1.6500	-9.091%	35,779,902	+175.758%
2025-05-14	1.8500	1.8500	1.8150	1.8150	-6.202%	64,501,882	+150.689%
2025-05-13	1.8400	1.9350	1.8400	1.9350	+10.256%	93,377,618	+135.142%
2025-05-12	1.7700	1.8000	1.7500	1.7550	+7.339%	53,899,333	+159.259%
2025-05-09	1.6300	1.6400	1.5900	1.6350	+3.481%	40,552,193	+178.287%
2025-05-08	1.5900	1.6100	1.5800	1.5800	+6.397%	37,174,917	+187.975%
2025-05-07	1.4900	1.4900	1.4700	1.4850	-2.303%	53,078,967	+206.397%
2025-05-06	1.5700	1.5800	1.4500	1.5200	-0.328%	66,028,638	+199.342%
2025-05-05	1.6000	1.6300	1.5200	1.5250	-7.012%	33,616,269	+198.361%
2025-05-02	1.6600	1.6800	1.6100	1.6400	+0.613%	48,600,103	+177.439%
2025-05-01	1.5500	1.6500	1.5500	1.6300	+6.536%	69,974,174	+179.141%
2025-04-30	1.5400	1.5700	1.5200	1.5300	-4.375%	54,356,570	+197.386%
2025-04-29	1.6400	1.6400	1.5900	1.6000	-3.030%	32,401,211	+184.375%
2025-04-28	1.6500	1.6700	1.6300	1.6500	0.000%	21,707,966	+175.758%
2025-04-25	1.6200	1.6700	1.6200	1.6500	+0.610%	26,639,698	+175.758%
2025-04-24	1.6400	1.6700	1.6200	1.6400	+0.613%	27,171,686	+177.439%
2025-04-23	1.7200	1.7400	1.6200	1.6300	-3.550%	57,032,665	+179.141%
2025-04-22	1.7200	1.7300	1.6800	1.6900	+0.595%	31,912,513	+169.231%
2025-04-21	1.6800	1.7100	1.6400	1.6800	-3.448%	28,302,832	+170.833%
2025-04-17	1.7000	1.7600	1.7000	1.7400	+5.455%	36,611,155	+161.494%
2025-04-16	1.6100	1.7200	1.6100	1.6500	+3.125%	35,819,356	+175.758%
2025-04-15	1.6300	1.6600	1.5900	1.6000	-1.235%	28,588,776	+184.375%
2025-04-14	1.6800	1.6900	1.5800	1.6200	0.000%	54,137,632	+180.864%
2025-04-11	1.5800	1.6400	1.5400	1.6200	+1.887%	29,690,720	+180.864%
2025-04-10	1.7000	1.7000	1.5400	1.5900	-11.667%	38,214,537	+186.164%
2025-04-09	1.4000	1.8300	1.3800	1.8000	+22.449%	73,718,753	+152.778%
2025-04-08	1.7500	1.7500	1.4600	1.4700	-9.816%	62,664,977	+209.524%
2025-04-07	1.5300	1.7200	1.5000	1.6300	0.000%	57,032,170	+179.141%
2025-04-04	1.8000	1.8500	1.5900	1.6300	-18.500%	58,630,833	+179.141%
2025-04-03	2.1200	2.1300	1.9900	2.0000	-10.714%	67,475,985	+127.500%
2025-04-02	2.2000	2.2400	2.1900	2.2400	+0.448%	32,145,020	+103.125%
2025-04-01	2.2000	2.2300	2.1500	2.2300	+0.450%	46,984,085	+104.036%
2025-03-31	2.1400	2.2300	2.1300	2.2200	+2.304%	44,731,368	+104.955%
2025-03-28	2.2400	2.2400	2.1600	2.1700	-3.982%	33,963,247	+109.677%
2025-03-27	2.2100	2.2684	2.1900	2.2600	+0.444%	37,656,439	+101.327%
2025-03-26	2.3300	2.3600	2.2400	2.2500	-2.597%	53,314,233	+102.222%
2025-03-25	2.3000	2.3100	2.2700	2.3100	+4.054%	41,137,237	+96.970%
2025-03-24	2.2100	2.2400	2.2000	2.2200	+1.370%	31,754,640	+104.955%
2025-03-21	2.1900	2.1900	2.1300	2.1900	-0.455%	54,261,111	+107.763%
2025-03-20	2.1600	2.2000	2.1600	2.2000	-0.452%	40,266,802	+106.818%
2025-03-19	2.1200	2.2100	2.1100	2.2100	+4.245%	44,099,070	+105.882%
2025-03-18	2.1400	2.1400	2.0600	2.1200	-0.469%	52,903,427	+114.623%
2025-03-17	2.1800	2.2100	2.1200	2.1300	-0.930%	51,883,697	+113.615%
2025-03-14	2.0800	2.1550	2.0500	2.1500	+4.878%	30,153,416	+111.628%
2025-03-13	2.1200	2.1600	2.0500	2.0500	-3.981%	59,536,882	+121.951%
2025-03-12	2.0600	2.1400	2.0500	2.1350	+5.172%	42,875,191	+113.115%
2025-03-11	1.9800	2.0400	1.9600	2.0300	+3.571%	50,074,166	+124.138%
2025-03-10	2.0200	2.0300	1.9200	1.9600	-3.448%	55,464,007	+132.143%
2025-03-07	2.0100	2.0700	2.0000	2.0300	+2.525%	57,891,357	+124.138%
2025-03-06	1.9600	2.0000	1.9200	1.9800	0.000%	69,217,853	+129.798%
2025-03-05	2.0000	2.0100	1.9000	1.9800	-3.883%	40,596,787	+129.798%
2025-03-04	2.0000	2.1100	1.9600	2.0600	-0.962%	3,626,617	+120.874%
2025-03-03	2.2700	2.2900	2.0200	2.0800	-7.556%	77,307,700	+118.750%
2025-02-28	2.2100	2.2800	2.1900	2.2500	-0.442%	39,987,145	+102.222%
2025-02-27	2.2300	2.2900	2.2100	2.2600	+2.262%	32,901,982	+101.327%
2025-02-26	2.1900	2.2400	2.1900	2.2100	-0.450%	31,578,723	+105.882%
2025-02-25	2.3400	2.3400	2.2200	2.2200	-6.329%	33,513,488	+104.955%
2025-02-24	2.4200	2.4300	2.3650	2.3700	-2.066%	31,651,357	+91.983%
2025-02-21	2.5300	2.5300	2.4100	2.4200	-5.469%	27,824,947	+88.017%
2025-02-20	2.5400	2.5700	2.5100	2.5600	+0.787%	27,029,571	+77.734%
2025-02-19	2.5600	2.6000	2.5200	2.5400	+0.594%	30,435,120	+79.134%
2025-02-18	2.5000	2.5400	2.4400	2.5250	+3.061%	21,127,764	+80.198%
2025-02-14	2.4900	2.5200	2.4300	2.4500	-0.810%	30,066,856	+85.714%
2025-02-13	2.4500	2.4900	2.4400	2.4700	+0.407%	34,576,309	+84.211%
2025-02-12	2.5500	2.5800	2.4600	2.4600	-4.651%	24,440,011	+84.959%
2025-02-11	2.5800	2.6200	2.5700	2.5800	+0.389%	40,739,714	+76.357%
2025-02-10	2.4800	2.5800	2.4800	2.5700	+5.761%	15,206,848	+77.043%

document.getElementById("mMGfX3").onerror = function(){this.style.display='none';}; .dark-mode .LFkF63{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LFkF63{ color: #333333; background-color: white; border: 2px solid #333333; }BTEBaytex Energy Corp.stock NYSE

BTE
Baytex Energy Corp.
stock NYSE