Baytex Energy Corp (BTE) Historical Stock Data
3.25 ↑0.05 (1.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BTE is up 1.06% a day on average. There have been 19 days where Baytex Energy Corp closed green and 11 days where BTE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 3.20 | 3.25 | ↑$0.05 (1.56%) | 3.20 | 3.32 | 16.83M |
| 2025-12-04 | 3.25 | 3.20 | ↓$0.05 (-1.54%) | 3.20 | 3.28 | 16.28M |
| 2025-12-03 | 3.20 | 3.25 | ↑$0.05 (1.56%) | 3.18 | 3.28 | 13.59M |
| 2025-12-02 | 3.22 | 3.17 | ↓$0.05 (-1.55%) | 3.12 | 3.23 | 19.15M |
| 2025-12-01 | 3.21 | 3.22 | ↑$0.01 (0.31%) | 3.21 | 3.27 | 19.71M |
| 2025-11-28 | 3.18 | 3.22 | ↑$0.05 (1.42%) | 3.17 | 3.27 | 13.49M |
| 2025-11-26 | 3.16 | 3.16 | ↑$0.00 (0.00%) | 3.15 | 3.21 | 17.78M |
| 2025-11-25 | 3.21 | 3.17 | ↓$0.04 (-1.25%) | 3.09 | 3.21 | 23.93M |
| 2025-11-24 | 3.16 | 3.24 | ↑$0.08 (2.53%) | 3.13 | 3.28 | 21.70M |
| 2025-11-21 | 3.09 | 3.18 | ↑$0.09 (2.91%) | 3.03 | 3.18 | 30.16M |
| 2025-11-20 | 3.23 | 3.16 | ↓$0.07 (-2.17%) | 3.15 | 3.32 | 29.99M |
| 2025-11-19 | 3.05 | 3.18 | ↑$0.13 (4.26%) | 3.02 | 3.21 | 26.66M |
| 2025-11-18 | 3.00 | 3.14 | ↑$0.14 (4.67%) | 2.97 | 3.15 | 27.51M |
| 2025-11-17 | 3.16 | 3.02 | ↓$0.14 (-4.43%) | 2.99 | 3.18 | 29.11M |
| 2025-11-14 | 3.10 | 3.16 | ↑$0.06 (1.94%) | 3.06 | 3.18 | 26.09M |
| 2025-11-13 | 3.08 | 3.14 | ↑$0.06 (1.95%) | 3.08 | 3.25 | 39M |
| 2025-11-12 | 2.88 | 3.03 | ↑$0.15 (5.21%) | 2.88 | 3.10 | 57.39M |
| 2025-11-11 | 2.59 | 2.67 | ↑$0.08 (3.09%) | 2.59 | 2.72 | 23.87M |
| 2025-11-10 | 2.54 | 2.59 | ↑$0.05 (1.97%) | 2.48 | 2.59 | 16.92M |
| 2025-11-07 | 2.40 | 2.52 | ↑$0.12 (5.00%) | 2.36 | 2.52 | 22.85M |
| 2025-11-06 | 2.39 | 2.39 | ↑$0.00 (0.00%) | 2.34 | 2.42 | 26.83M |
| 2025-11-05 | 2.32 | 2.37 | ↑$0.05 (2.16%) | 2.31 | 2.37 | 20.83M |
| 2025-11-04 | 2.35 | 2.33 | ↓$0.02 (-0.85%) | 2.27 | 2.35 | 14.84M |
| 2025-11-03 | 2.40 | 2.38 | ↓$0.02 (-0.83%) | 2.35 | 2.43 | 24.35M |
| 2025-10-31 | 2.23 | 2.42 | ↑$0.19 (8.52%) | 2.23 | 2.42 | 21.56M |
| 2025-10-30 | 2.30 | 2.27 | ↓$0.03 (-1.30%) | 2.24 | 2.32 | 10.28M |
| 2025-10-29 | 2.29 | 2.34 | ↑$0.05 (2.18%) | 2.29 | 2.37 | 17.32M |
| 2025-10-28 | 2.33 | 2.28 | ↓$0.05 (-2.15%) | 2.27 | 2.33 | 13.21M |
| 2025-10-27 | 2.38 | 2.32 | ↓$0.06 (-2.52%) | 2.32 | 2.44 | 14.30M |
| 2025-10-24 | 2.41 | 2.39 | ↓$0.02 (-0.83%) | 2.36 | 2.41 | 12.35M |
Create an account or log in to view more rows.
$BTE has just been halted from trading.
$BTE Exciting times ahead people.
$BTE bull flag
breakout!
$BTE diamond balls
$BTE Green today if ya buy
$BTE looking good today??
$BTE diversified
$BTE might get a sell off today
$BTE Puts or calls eod Monday
$BTE Not Selling
Hodling for thousands!