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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$55.89$92.0491,400——
2011-12-29$55.54$91.46138,300——
2011-12-28$54.81$90.26106,500——
2011-12-27$56.05$91.9562,100——
2011-12-23$55.99$91.8599,200——
2011-12-22$55.56$91.14139,000——
2011-12-21$55.20$90.55173,400——
2011-12-20$54.40$89.24200,700——
2011-12-19$52.70$86.45321,500——
2011-12-16$53.80$88.26815,100——
2011-12-15$51.04$83.73218,500——
2011-12-14$50.23$82.40347,900——
2011-12-13$51.29$84.14233,000——
2011-12-12$53.23$87.32210,900——
2011-12-09$53.61$87.94187,800——
2011-12-08$53.31$87.45187,200——
2011-12-07$54.89$90.04459,900——
2011-12-06$55.39$90.86443,000——
2011-12-05$53.43$87.65287,900——
2011-12-02$52.49$86.11252,100——
2011-12-01$51.86$85.07276,100——
2011-11-30$51.26$84.09217,800——
2011-11-29$48.90$80.22205,100——
2011-11-28$48.61$79.74204,100——
2011-11-25$47.34$77.35134,100——
2011-11-23$47.14$77.02250,900——
2011-11-22$48.69$79.55275,900——
2011-11-21$48.95$79.98314,900——
2011-11-18$50.91$83.18355,600——
2011-11-17$50.76$82.93359,100——
2011-11-16$52.30$85.45334,100——
2011-11-15$52.04$85.02329,000——
2011-11-14$52.64$86.00217,400——
2011-11-11$53.58$87.54139,400——
2011-11-10$52.69$86.09248,900——
2011-11-09$51.35$83.90305,600——
2011-11-08$53.63$87.62256,200——
2011-11-07$53.30$87.08232,300——
2011-11-04$52.86$86.36210,800——
2011-11-03$53.25$87.00264,900——
2011-11-02$52.48$85.74254,000——
2011-11-01$52.42$85.65410,200——
2011-10-31$53.15$86.84214,800——
2011-10-28$55.05$89.94324,700——
2011-10-27$53.81$87.92332,100——
2011-10-26$52.94$86.17338,700——
2011-10-25$51.64$84.06317,700——
2011-10-24$53.38$86.89284,000——
2011-10-21$51.78$84.28422,500——
2011-10-20$49.65$80.82452,300——
2011-10-19$49.72$80.93380,800——
2011-10-18$50.09$81.53475,700——
2011-10-17$48.21$78.47252,100——
2011-10-14$49.61$80.75320,500——
2011-10-13$48.12$78.33428,700——
2011-10-12$48.49$78.93519,400——
2011-10-11$45.95$74.79305,800——
2011-10-10$45.25$73.66167,800——
2011-10-07$44.21$71.96776,000——
2011-10-06$43.56$70.90227,000——
2011-10-05$42.29$68.84445,100——
2011-10-04$40.34$65.66832,100——
2011-10-03$39.63$64.51417,900——
2011-09-30$41.67$67.83263,000——
2011-09-29$42.16$68.63500,800——
2011-09-28$41.74$67.9492,600——
2011-09-27$43.79$70.96428,900——
2011-09-26$42.42$68.74581,000——
2011-09-23$41.55$67.33401,200——
2011-09-22$42.61$69.05530,800——
2011-09-21$44.66$72.37376,100——
2011-09-20$47.24$76.55356,600——
2011-09-19$46.69$75.66368,000——
2011-09-16$48.05$77.86286,400——
2011-09-15$48.44$78.50504,600——
2011-09-14$46.38$75.16389,400——
2011-09-13$45.52$73.76444,200——
2011-09-12$44.21$71.64556,300——
2011-09-09$45.19$73.23490,500——
2011-09-08$47.70$77.30391,800——
2011-09-07$47.78$77.43327,700——
2011-09-06$47.19$76.47454,700——
2011-09-02$48.53$78.64336,400——
2011-09-01$50.74$82.22360,600——
2011-08-31$51.51$83.47329,600——
2011-08-30$51.00$82.64287,900——
2011-08-29$49.75$80.62320,000——
2011-08-26$48.67$78.54298,300——
2011-08-25$47.54$76.72320,800——
2011-08-24$48.56$78.36349,900——
2011-08-23$49.82$80.40335,400——
2011-08-22$47.38$76.46308,500——
2011-08-19$47.23$76.22389,100——
2011-08-18$48.10$77.62450,200——
2011-08-17$51.21$82.64255,800——
2011-08-16$50.93$82.19363,100——
2011-08-15$52.15$84.16361,100——
2011-08-12$50.55$81.57565,400——
2011-08-11$47.90$77.30621,100——
2011-08-10$46.09$74.38706,600——
2011-08-09$45.94$74.13755,100——
2011-08-08$44.73$72.18904,100——
2011-08-05$50.13$80.901,011,400——
2011-08-04$50.97$82.25724,800——
2011-08-03$53.70$86.66409,000——
2011-08-02$54.70$88.27277,600——
2011-08-01$55.50$89.56136,900——
2011-07-29$55.77$90.00311,700——
2011-07-28$55.21$89.09243,900——
2011-07-27$55.60$89.72219,700——
2011-07-26$57.69$92.75200,000——
2011-07-25$58.72$94.41182,800——
2011-07-22$58.79$94.52202,200——
2011-07-21$58.07$93.37230,400——
2011-07-20$57.57$92.56282,200——
2011-07-19$57.81$92.95315,300——
2011-07-18$55.94$89.94229,600——
2011-07-15$55.50$89.23294,800——
2011-07-14$53.91$86.68201,800——
2011-07-13$54.49$87.61232,400——
2011-07-12$53.39$85.84395,200——
2011-07-11$53.42$85.89421,300——
2011-07-08$55.86$89.81331,000——
2011-07-07$56.76$91.26370,500——
2011-07-06$55.51$89.25288,600——
2011-07-05$55.78$89.68290,700——
2011-07-01$54.36$87.4096,800——
2011-06-30$54.44$87.53190,300——
2011-06-29$53.55$86.10226,900——
2011-06-28$51.87$83.4056,000——
2011-06-27$50.42$80.74181,800——
2011-06-24$50.47$80.82133,700——
2011-06-23$51.62$82.66276,800——
2011-06-22$52.74$84.46171,900——
2011-06-21$52.53$84.12263,800——
2011-06-20$50.66$81.12214,400——
2011-06-17$49.80$79.75396,200——
2011-06-16$50.14$80.29548,200——
2011-06-15$51.03$81.72417,500——
2011-06-14$52.28$83.72451,000——
2011-06-13$50.25$80.47725,700——
2011-06-10$51.21$82.01388,700——
2011-06-09$52.29$83.74358,400——
2011-06-08$52.34$83.82361,700——
2011-06-07$54.16$86.73309,000——
2011-06-06$54.07$86.59422,800——
2011-06-03$56.54$90.54187,400——
2011-06-02$56.51$90.49217,000——
2011-06-01$55.91$89.53260,600——
2011-05-31$57.72$92.43353,200——
2011-05-27$56.10$89.84225,300——
2011-05-26$55.99$89.66225,200——
2011-05-25$55.71$88.89192,100——
2011-05-24$55.74$88.93338,400——
2011-05-23$55.42$88.42237,300——
2011-05-20$56.03$89.40389,600——
2011-05-19$55.45$88.47318,500——
2011-05-18$54.46$86.89447,800——
2011-05-17$52.77$84.19565,000——
2011-05-16$53.09$84.70428,600——
2011-05-13$54.84$87.50375,200——
2011-05-12$54.24$86.54549,000——
2011-05-11$54.58$87.08683,900——
2011-05-10$58.28$92.99666,700——
2011-05-09$57.35$91.50370,200——
2011-05-06$55.77$88.98638,000——
2011-05-05$54.58$87.081,017,100——
2011-05-04$59.00$94.13509,000——
2011-05-03$61.45$98.04311,800——
2011-05-02$61.57$98.23204,000——
2011-04-29$61.62$98.31139,000——
2011-04-28$61.44$98.03195,000——
2011-04-27$60.60$96.6981,400——
2011-04-26$60.56$96.29135,300——
2011-04-25$60.60$96.36116,400——
2011-04-21$61.04$97.06142,500——
2011-04-20$60.63$96.40228,700——
2011-04-19$59.19$94.11110,800——
2011-04-18$58.65$93.26211,800——
2011-04-15$59.41$94.46246,100——
2011-04-14$59.16$94.07268,300——
2011-04-13$59.18$94.10253,500——
2011-04-12$58.48$92.99378,700——
2011-04-11$59.97$95.35298,600——
2011-04-08$61.07$97.10258,700——
2011-04-07$59.81$95.10239,600——
2011-04-06$58.85$93.57190,300——
2011-04-05$59.49$94.59166,900——
2011-04-04$59.16$94.07160,500——
2011-04-01$59.25$94.21239,800——
2011-03-31$58.38$92.83155,400——
2011-03-30$57.62$91.62142,800——
2011-03-29$57.09$90.78142,800——
2011-03-28$56.83$90.04139,500——
2011-03-25$56.95$90.23200,300——
2011-03-24$57.67$91.37276,500——
2011-03-23$57.41$90.96293,600——
2011-03-22$57.64$91.32285,100——
2011-03-21$57.83$91.62243,300——
2011-03-18$56.48$89.48383,400——
2011-03-17$56.27$89.15331,100——
2011-03-16$53.79$85.22449,400——
2011-03-15$53.59$84.90620,900——
2011-03-14$53.96$85.49378,500——
2011-03-11$53.98$85.52386,900——
2011-03-10$53.67$85.03621,700——
2011-03-09$54.59$86.49516,000——
2011-03-08$56.16$88.98265,300——
2011-03-07$56.54$89.58217,100——
2011-03-04$57.43$90.99183,200——
2011-03-03$56.77$89.94443,900——
2011-03-02$57.11$90.48224,600——
2011-03-01$57.42$90.97332,800——
2011-02-28$57.60$91.26216,900——
2011-02-25$56.21$89.06183,000——
2011-02-24$54.72$86.69301,800——
2011-02-23$55.34$87.36294,500——
2011-02-22$54.17$85.51261,800——
2011-02-18$53.05$83.74139,300——
2011-02-17$53.26$84.07129,900——
2011-02-16$53.12$83.85176,800——
2011-02-15$52.60$83.03178,400——
2011-02-14$52.43$82.76119,200——
2011-02-11$51.76$81.71134,800——
2011-02-10$50.64$79.94159,400——
2011-02-09$50.91$80.36173,000——
2011-02-08$51.03$80.55149,800——
2011-02-07$51.30$80.98193,400——
2011-02-04$51.05$80.59144,800——
2011-02-03$51.39$81.12389,400——
2011-02-02$50.13$79.13422,300——
2011-02-01$49.90$78.77306,900——
2011-01-31$49.48$78.11261,900——
2011-01-28$49.15$77.59263,300——
2011-01-27$48.56$76.65201,700——
2011-01-26$48.15$75.69199,500——
2011-01-25$46.99$73.87304,700——
2011-01-24$47.58$74.79180,700——
2011-01-21$48.16$75.71628,900——
2011-01-20$48.34$75.99325,800——
2011-01-19$48.13$75.66377,400——
2011-01-18$48.58$76.37181,700——
2011-01-14$47.55$74.75379,600——
2011-01-13$47.35$74.43140,900——
2011-01-12$47.48$74.64124,500——
2011-01-11$47.00$73.88135,300——
2011-01-10$46.79$73.55120,600——
2011-01-07$46.74$73.47117,300——
2011-01-06$46.63$73.30238,100——
2011-01-05$46.86$73.66109,900——
2011-01-04$47.08$74.01213,200——
2011-01-03$47.39$74.5063,700——