Baytex Energy Corp (BTE) Historical Stock Data
3.16 ↑0.04 (1.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BTE is up 0.45% 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 |
|---|---|---|---|---|---|---|
| 2025-12-23 | 3.15 | 3.16 | ↑$0.01 (0.32%) | 3.11 | 3.17 | 8.53M |
| 2025-12-22 | 3.18 | 3.12 | ↓$0.06 (-1.89%) | 3.11 | 3.24 | 8.73M |
| 2025-12-19 | 3.08 | 3.09 | ↑$0.01 (0.32%) | 3.07 | 3.13 | 10.60M |
| 2025-12-18 | 3.15 | 3.04 | ↓$0.11 (-3.49%) | 3.03 | 3.16 | 15.62M |
| 2025-12-17 | 3.05 | 3.15 | ↑$0.10 (3.28%) | 3.05 | 3.16 | 18.45M |
| 2025-12-16 | 3.05 | 3.01 | ↓$0.04 (-1.31%) | 2.96 | 3.06 | 20.48M |
| 2025-12-15 | 3.04 | 3.10 | ↑$0.06 (1.97%) | 3.01 | 3.11 | 15.19M |
| 2025-12-12 | 3.06 | 3.03 | ↓$0.03 (-0.98%) | 3.00 | 3.08 | 13.10M |
| 2025-12-11 | 3.02 | 3.04 | ↑$0.02 (0.66%) | 3.00 | 3.10 | 15.09M |
| 2025-12-10 | 3.10 | 3.10 | ↑$0.00 (0.00%) | 3.01 | 3.11 | 21.18M |
| 2025-12-09 | 3.20 | 3.09 | ↓$0.11 (-3.44%) | 3.06 | 3.22 | 15.48M |
| 2025-12-08 | 3.25 | 3.17 | ↓$0.08 (-2.46%) | 3.17 | 3.27 | 12.33M |
| 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 |
Create an account or log in to view more rows.
$BTE I don't know shit
but I know I'm holdin till I at least triple up
$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