Baytex Energy Corp Common Shares (NY:BTE)

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	2.230	2.420	2.230	2.420	21,898,460	+0.15(+6.61%)
Oct 30, 2025	2.300	2.320	2.240	2.270	10,599,558	-0.07(-2.99%)
Oct 29, 2025	2.290	2.370	2.290	2.340	17,322,418	+0.06(+2.63%)
Oct 28, 2025	2.330	2.330	2.270	2.280	13,370,159	-0.04(-1.72%)
Oct 27, 2025	2.380	2.440	2.320	2.320	14,407,990	-0.07(-2.93%)
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%)

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.