NYSE:BTE | Historical Stock Price | BAYTEX ENERGY CORP.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-04-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.23$0.77$2.63$8.94$30.38$103.232006-04-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$46.82$73.60127,300——
2010-12-30$47.25$74.2895,000——
2010-12-29$47.64$74.8979,200——
2010-12-28$47.41$74.2184,300——
2010-12-27$47.06$73.6662,800——
2010-12-23$47.17$73.84159,600——
2010-12-22$46.08$72.13101,300——
2010-12-21$45.96$71.94141,300——
2010-12-20$45.41$71.08195,600——
2010-12-17$45.20$70.75118,600——
2010-12-16$45.90$71.85109,300——
2010-12-15$45.74$71.60127,900——
2010-12-14$45.50$71.22122,000——
2010-12-13$45.51$71.24190,900——
2010-12-10$45.31$70.93137,200——
2010-12-09$45.09$70.58174,100——
2010-12-08$45.07$70.55171,200——
2010-12-07$45.22$70.78283,100——
2010-12-06$44.03$68.92161,600——
2010-12-03$43.71$68.42144,100——
2010-12-02$43.41$67.95264,300——
2010-12-01$43.15$67.54252,400——
2010-11-30$42.12$65.93523,200——
2010-11-29$41.91$65.60192,400——
2010-11-26$41.20$64.4979,700——
2010-11-24$41.61$64.86160,600——
2010-11-23$40.66$63.38182,300——
2010-11-22$41.02$63.94140,500——
2010-11-19$40.95$63.83105,200——
2010-11-18$40.60$63.28185,000——
2010-11-17$39.93$62.24124,400——
2010-11-16$39.66$61.82329,200——
2010-11-15$40.45$63.05175,400——
2010-11-12$39.89$62.18230,400——
2010-11-11$40.91$63.77328,300——
2010-11-10$41.24$64.28267,500——
2010-11-09$39.46$61.51149,500——
2010-11-08$39.77$61.99137,200——
2010-11-05$39.01$60.80106,100——
2010-11-04$38.70$60.32247,700——
2010-11-03$37.46$58.39125,600——
2010-11-02$37.30$58.14111,800——
2010-11-01$37.17$57.94128,700——
2010-10-29$37.36$58.23149,700——
2010-10-28$37.50$58.45140,000——
2010-10-27$37.21$58.00245,000——
2010-10-26$38.11$59.13216,700——
2010-10-25$37.54$58.24143,200——
2010-10-22$37.00$57.4088,800——
2010-10-21$37.13$57.61146,800——
2010-10-20$37.35$57.95163,000——
2010-10-19$36.32$56.35266,100——
2010-10-18$37.44$58.09175,200——
2010-10-15$37.63$58.38187,100——
2010-10-14$37.89$58.79224,900——
2010-10-13$38.25$59.34453,500——
2010-10-12$37.87$58.75378,200——
2010-10-11$37.25$57.7984,300——
2010-10-08$37.40$58.03136,400——
2010-10-07$37.09$57.54298,500——
2010-10-06$37.30$57.87181,600——
2010-10-05$36.90$57.25213,600——
2010-10-04$36.40$56.47250,000——
2010-10-01$37.43$58.07343,600——
2010-09-30$36.33$56.37290,000——
2010-09-29$35.63$55.28182,800——
2010-09-28$35.29$54.75149,700——
2010-09-27$35.50$54.80152,400——
2010-09-24$35.40$54.65197,100——
2010-09-23$34.34$53.0197,200——
2010-09-22$34.71$53.58113,300——
2010-09-21$34.75$53.65141,300——
2010-09-20$34.85$53.80145,000——
2010-09-17$34.62$53.45193,900——
2010-09-16$34.45$53.18180,100——
2010-09-15$34.16$52.74196,600——
2010-09-14$33.63$51.92213,100——
2010-09-13$33.43$51.61165,600——
2010-09-10$32.95$50.87144,400——
2010-09-09$33.36$51.50137,700——
2010-09-08$33.18$51.22103,000——
2010-09-07$32.66$50.42117,900——
2010-09-03$33.54$51.78174,900——
2010-09-02$33.49$51.70125,200——
2010-09-01$33.33$51.45140,200——
2010-08-31$32.83$50.68138,700——
2010-08-30$33.15$51.18120,600——
2010-08-27$33.20$51.2543,400——
2010-08-26$32.43$48.88156,800——
2010-08-25$31.81$47.94222,200——
2010-08-24$31.98$48.20257,100——
2010-08-23$32.90$49.59231,800——
2010-08-20$33.47$50.45111,500——
2010-08-19$33.42$50.37169,300——
2010-08-18$33.20$50.0470,100——
2010-08-17$33.12$49.92159,600——
2010-08-16$32.65$49.2187,900——
2010-08-13$32.48$48.9586,400——
2010-08-12$32.06$48.32124,700——
2010-08-11$32.08$48.35163,100——
2010-08-10$33.13$49.93156,400——
2010-08-09$33.15$49.96110,000——
2010-08-06$32.56$49.0895,600——
2010-08-05$32.85$49.51146,500——
2010-08-04$32.86$49.53154,500——
2010-08-03$32.10$48.38107,800——
2010-08-02$32.30$48.68128,500——
2010-07-30$31.66$47.72152,500——
2010-07-29$31.90$48.08112,400——
2010-07-28$32.25$48.6195,000——
2010-07-27$33.20$49.77133,100——
2010-07-26$33.67$50.48183,000——
2010-07-23$33.42$50.10302,700——
2010-07-22$32.83$49.22222,600——
2010-07-21$31.45$47.15148,000——
2010-07-20$31.38$47.05147,400——
2010-07-19$31.05$46.55165,600——
2010-07-16$31.25$46.85227,100——
2010-07-15$32.33$48.47112,600——
2010-07-14$32.81$49.19142,700——
2010-07-13$32.37$48.53114,500——
2010-07-12$31.92$47.8686,600——
2010-07-09$32.40$48.58144,100——
2010-07-08$32.10$48.13292,000——
2010-07-07$31.81$47.69256,500——
2010-07-06$30.03$45.02216,800——
2010-07-02$29.90$44.83176,200——
2010-07-01$30.02$45.01187,200——
2010-06-30$29.95$44.90137,600——
2010-06-29$29.94$44.89360,900——
2010-06-28$31.68$47.50172,600——
2010-06-25$32.19$48.00281,900——
2010-06-24$31.52$47.00174,600——
2010-06-23$31.70$47.27253,500——
2010-06-22$32.46$48.41283,400——
2010-06-21$33.62$50.13302,100——
2010-06-18$33.60$50.11267,700——
2010-06-17$33.01$49.23386,700——
2010-06-16$32.49$48.45181,000——
2010-06-15$32.46$48.41246,700——
2010-06-14$31.65$47.20255,100——
2010-06-11$31.05$46.30266,700——
2010-06-10$30.54$45.54218,800——
2010-06-09$29.68$44.26267,500——
2010-06-08$29.52$44.02263,700——
2010-06-07$29.24$43.60193,000——
2010-06-04$29.56$44.08255,900——
2010-06-03$30.66$45.72244,800——
2010-06-02$30.97$46.18256,600——
2010-06-01$29.83$44.48380,600——
2010-05-28$31.01$46.24333,400——
2010-05-27$31.07$46.33204,300——
2010-05-26$29.07$43.35369,000——
2010-05-25$28.63$42.44385,200——
2010-05-24$28.63$42.44113,400——
2010-05-21$29.23$43.33459,800——
2010-05-20$28.66$42.49584,100——
2010-05-19$29.78$44.15678,700——
2010-05-18$29.72$44.06350,900——
2010-05-17$29.47$43.69475,800——
2010-05-14$30.73$45.56332,400——
2010-05-13$31.79$47.13250,900——
2010-05-12$32.05$47.51295,900——
2010-05-11$30.87$45.77345,000——
2010-05-10$31.36$46.49449,400——
2010-05-07$29.97$44.43919,100——
2010-05-06$30.32$44.95807,700——
2010-05-05$32.08$47.56673,400——
2010-05-04$33.01$48.94279,700——
2010-05-03$34.00$50.4194,200——
2010-04-30$33.81$50.12162,700——
2010-04-29$34.07$50.51137,200——
2010-04-28$33.87$50.21223,600——
2010-04-27$34.05$50.21223,400——
2010-04-26$35.18$51.88173,500——
2010-04-23$35.14$51.82173,600——
2010-04-22$34.66$51.11287,000——
2010-04-21$34.00$50.14189,300——
2010-04-20$33.87$49.95202,500——
2010-04-19$32.70$48.22256,000——
2010-04-16$33.18$48.93245,300——
2010-04-15$33.52$49.43176,700——
2010-04-14$33.52$49.43249,500——
2010-04-13$33.45$49.33330,200——
2010-04-12$34.06$50.23273,800——
2010-04-09$34.55$50.95239,300——
2010-04-08$35.03$51.66235,400——
2010-04-07$35.40$52.21197,600——
2010-04-06$36.08$53.21137,500——
2010-04-05$36.11$53.25201,400——
2010-04-01$35.38$52.18195,600——
2010-03-31$33.96$50.08106,200——
2010-03-30$33.87$49.95117,700——
2010-03-29$33.50$49.40293,400——
2010-03-26$34.15$50.10295,700——
2010-03-25$34.30$50.32405,000——
2010-03-24$35.54$52.14199,100——
2010-03-23$35.21$51.66149,500——
2010-03-22$35.06$51.44193,600——
2010-03-19$34.82$51.09252,900——
2010-03-18$34.83$51.10167,600——
2010-03-17$34.81$51.07113,500——
2010-03-16$34.40$50.47164,800——
2010-03-15$33.59$49.28224,600——
2010-03-12$33.90$49.74318,900——
2010-03-11$33.65$49.37137,000——
2010-03-10$33.29$48.84130,700——
2010-03-09$32.66$47.92131,000——
2010-03-08$32.85$48.20120,300——
2010-03-05$32.84$48.18153,600——
2010-03-04$32.64$47.89118,600——
2010-03-03$32.88$48.24191,000——
2010-03-02$32.88$48.24390,600——
2010-03-01$33.25$48.78310,500——
2010-02-26$31.83$46.70165,900——
2010-02-25$31.53$46.26203,200——
2010-02-24$31.42$46.10175,800——
2010-02-23$30.99$45.22223,400——
2010-02-22$31.16$45.46193,000——
2010-02-19$31.31$45.68158,000——
2010-02-18$31.21$45.54130,200——
2010-02-17$30.98$45.20201,500——
2010-02-16$31.58$46.08303,400——
2010-02-12$31.03$45.27299,600——
2010-02-11$30.43$44.40272,000——
2010-02-10$29.50$43.04165,100——
2010-02-09$29.00$42.31217,400——
2010-02-08$28.25$41.22154,000——
2010-02-05$28.50$41.58385,200——
2010-02-04$28.44$41.49239,800——
2010-02-03$29.57$43.14112,500——
2010-02-02$29.57$43.14189,600——
2010-02-01$29.18$42.57182,500——
2010-01-29$28.53$41.63218,200——
2010-01-28$28.80$42.02239,400——
2010-01-27$28.83$42.06238,200——
2010-01-26$29.64$43.00210,900——
2010-01-25$29.61$42.96248,300——
2010-01-22$28.67$41.59340,600——
2010-01-21$29.68$43.06211,100——
2010-01-20$30.33$44.00204,100——
2010-01-19$31.07$45.07199,900——
2010-01-15$30.22$43.84201,900——
2010-01-14$30.19$43.80129,700——
2010-01-13$29.39$42.64124,700——
2010-01-12$29.11$42.23168,600——
2010-01-11$29.79$43.22210,100——
2010-01-08$29.50$42.80117,800——
2010-01-07$29.37$42.61152,500——
2010-01-06$29.20$42.36140,600——
2010-01-05$28.72$41.66203,100——
2010-01-04$28.81$41.80187,200——