Get the Stockscreener App
3.25
2.52%
0.08
Pre-market:
3.24
-0.010
-0.31%
Baytex Energy Corp Stock (BTE) Price History
The historical daily chart and data for Baytex Energy Corp stock (BTE), show that the latest closing stock price as of December 03, 2025, is $3.25.
- Baytex Energy Corp all-time high stock price is $4.65, occurred on October 20, 2023.
- The lowest Baytex Energy Corp stock price recorded was $1.36 on April 09, 2025. Since then, Baytex Energy Corp's stock price has risen over 138.97% to $3.25 now.
- The 52-week high stock price for BTE is $3.3165, representing a 2.05% increase from the current share price, occurred on November 20, 2025.
- The 52-week low stock price for BTE is $1.36, indicating a -58.15% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about BTE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 03, 2025 | $3.28 | $3.18 | $0.0999 | 14,094,740.0 | +2.52% |
| Dec 02, 2025 | $3.23 | $3.12 | $0.1059 | 19,083,847.0 | -1.55% |
| Dec 01, 2025 | $3.27 | $3.21 | $0.06 | 20,179,879.0 | +0.00% |
| Nov 28, 2025 | $3.27 | $3.17 | $0.10 | 14,435,617.0 | +1.90% |
| Nov 26, 2025 | $3.21 | $3.15 | $0.065 | 18,180,693.0 | -0.32% |
| Nov 25, 2025 | $3.21 | $3.08 | $0.125 | 23,484,811.0 | -2.16% |
| Nov 24, 2025 | $3.28 | $3.13 | $0.15 | 22,329,297.0 | +1.89% |
| Nov 21, 2025 | $3.18 | $3.03 | $0.15 | 30,977,641.0 | +0.63% |
| Nov 20, 2025 | $3.32 | $3.15 | $0.1665 | 29,985,005.0 | -0.63% |
| Nov 19, 2025 | $3.21 | $3.02 | $0.188 | 26,643,757.0 | +1.27% |
| Nov 18, 2025 | $3.15 | $2.97 | $0.18 | 28,352,734.0 | +3.97% |
| Nov 17, 2025 | $3.18 | $2.99 | $0.19 | 29,808,145.0 | -4.43% |
| Nov 14, 2025 | $3.18 | $3.06 | $0.12 | 26,440,333.0 | +0.64% |
| Nov 13, 2025 | $3.25 | $3.08 | $0.17 | 39,467,346.0 | +3.63% |
| Nov 12, 2025 | $3.12 | $2.87 | $0.25 | 58,126,781.0 | +13.48% |
| Nov 11, 2025 | $2.72 | $2.59 | $0.13 | 23,940,081.0 | +3.09% |
| Nov 10, 2025 | $2.59 | $2.48 | $0.1099 | 17,268,835.0 | +2.78% |
| Nov 07, 2025 | $2.52 | $2.36 | $0.16 | 23,201,297.0 | +5.44% |
| Nov 06, 2025 | $2.42 | $2.33 | $0.085 | 26,825,221.0 | +0.84% |
| Nov 05, 2025 | $2.37 | $2.31 | $0.065 | 21,085,756.0 | +1.72% |
| Nov 04, 2025 | $2.35 | $2.27 | $0.08 | 15,202,882.0 | -2.10% |
Baytex Energy Corp Stock (BTE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Baytex Energy Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BTE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Baytex Energy Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Baytex Energy Corp Stock (BTE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $3.28 | $3.12 | $0.158 | 67,453,206.0 | +0.93% |
| Nov, 2025 | $3.32 | $2.27 | $1.05 | 500,508,259.0 | +33.06% |
| Oct, 2025 | $2.71 | $2.18 | $0.5215 | 516,170,890.0 | +3.42% |
| Sep, 2025 | $2.62 | $2.15 | $0.47 | 539,999,772.0 | +4.93% |
| Aug, 2025 | $2.24 | $1.93 | $0.3053 | 395,052,252.0 | +4.69% |
| Jul, 2025 | $2.24 | $1.76 | $0.48 | 731,003,836.0 | +18.99% |
| Jun, 2025 | $2.19 | $1.65 | $0.5399 | 1,332,043,983.0 | +11.18% |
| May, 2025 | $1.95 | $1.44 | $0.51 | 995,029,460.0 | +4.55% |
| Apr, 2025 | $2.24 | $1.36 | $0.88 | 901,253,830.0 | -30.94% |
| Mar, 2025 | $2.36 | $1.90 | $0.46 | 972,845,889.0 | -1.33% |
| Feb, 2025 | $2.63 | $2.19 | $0.4367 | 594,982,683.0 | -5.83% |
| Jan, 2025 | $2.82 | $2.40 | $0.4176 | 539,070,990.0 | -6.98% |
Baytex Energy Corp Stock (BTE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.88 | $2.19 | $0.68 | 233,605,765.0 | -13.68% |
| Nov, 2024 | $3.18 | $2.79 | $0.39 | 219,810,736.0 | +0.71% |
| Oct, 2024 | $3.45 | $2.78 | $0.67 | 309,130,510.0 | -4.71% |
| Sep, 2024 | $3.46 | $2.85 | $0.615 | 214,590,020.0 | -16.57% |
| Aug, 2024 | $3.75 | $3.00 | $0.75 | 209,585,301.0 | -3.78% |
| Jul, 2024 | $3.84 | $3.33 | $0.51 | 259,764,386.0 | +6.32% |
| Jun, 2024 | $3.69 | $3.12 | $0.575 | 147,200,021.0 | -5.43% |
| May, 2024 | $3.83 | $3.29 | $0.5399 | 201,733,953.0 | -0.81% |
| Apr, 2024 | $4.08 | $3.57 | $0.5084 | 251,882,276.0 | +2.20% |
| Mar, 2024 | $3.65 | $3.06 | $0.59 | 187,930,327.0 | +13.79% |
| Feb, 2024 | $3.55 | $2.92 | $0.63 | 184,763,647.0 | +0.31% |
| Jan, 2024 | $3.46 | $2.94 | $0.52 | 161,669,379.0 | -4.22% |
Baytex Energy Corp Stock (BTE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.90 | $3.03 | $0.87 | 179,162,741.0 | -13.77% |
| Nov, 2023 | $4.65 | $3.67 | $0.98 | 195,649,305.0 | -10.88% |
| Oct, 2023 | $4.65 | $3.76 | $0.89 | 194,004,461.0 | +0.00% |
5.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):