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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$39.16$71.92101,500——
2013-12-30$39.05$71.72133,500——
2013-12-27$38.92$71.4872,400——
2013-12-26$39.03$71.3055,300——
2013-12-24$39.08$71.3954,200——
2013-12-23$39.06$71.36120,300——
2013-12-20$38.99$71.23163,600——
2013-12-19$39.04$71.32109,700——
2013-12-18$38.53$70.39167,000——
2013-12-17$38.06$69.53174,800——
2013-12-16$38.63$70.57165,000——
2013-12-13$39.12$71.47186,700——
2013-12-12$39.06$71.36122,400——
2013-12-11$39.37$71.92205,400——
2013-12-10$39.46$72.09114,300——
2013-12-09$39.06$71.36137,500——
2013-12-06$39.11$71.4594,200——
2013-12-05$39.35$71.89121,100——
2013-12-04$39.35$71.89179,800——
2013-12-03$39.43$72.03368,100——
2013-12-02$39.58$72.31209,000——
2013-11-29$40.38$73.7794,800——
2013-11-27$40.20$73.44183,700——
2013-11-26$40.79$74.52197,700——
2013-11-25$41.16$74.81196,700——
2013-11-22$41.45$75.34379,400——
2013-11-21$41.09$74.69386,500——
2013-11-20$40.67$73.92444,900——
2013-11-19$40.46$73.54443,800——
2013-11-18$40.48$73.58408,700——
2013-11-15$41.16$74.81416,100——
2013-11-14$40.51$73.63386,000——
2013-11-13$39.66$72.09358,300——
2013-11-12$39.56$71.9080,100——
2013-11-11$39.93$72.58109,200——
2013-11-08$40.02$72.74112,300——
2013-11-07$39.82$72.38130,800——
2013-11-06$40.39$73.4190,500——
2013-11-05$40.54$73.69123,300——
2013-11-04$40.64$73.87126,500——
2013-11-01$40.73$74.03170,900——
2013-10-31$41.81$75.99169,900——
2013-10-30$41.48$75.39196,900——
2013-10-29$41.18$74.8585,500——
2013-10-28$40.88$73.9273,800——
2013-10-25$40.81$73.79166,200——
2013-10-24$41.00$74.1483,500——
2013-10-23$40.82$73.81173,500——
2013-10-22$41.74$75.48135,500——
2013-10-21$42.21$76.3377,300——
2013-10-18$42.59$77.0189,700——
2013-10-17$42.15$76.22108,000——
2013-10-16$41.53$75.1097,900——
2013-10-15$40.80$73.78140,500——
2013-10-14$41.01$74.1664,200——
2013-10-11$40.67$73.54119,200——
2013-10-10$40.02$72.37139,000——
2013-10-09$39.47$71.37115,700——
2013-10-08$40.12$72.55229,400——
2013-10-07$40.30$72.87124,000——
2013-10-04$40.84$73.8575,800——
2013-10-03$40.46$73.1695,700——
2013-10-02$40.95$74.05121,200——
2013-10-01$41.22$74.54124,400——
2013-09-30$41.27$74.63124,200——
2013-09-27$41.61$75.24115,600——
2013-09-26$41.54$75.11126,200——
2013-09-25$41.37$74.81219,800——
2013-09-24$41.41$74.88147,800——
2013-09-23$40.74$73.67123,500——
2013-09-20$40.37$73.00124,300——
2013-09-19$40.98$74.10176,500——
2013-09-18$41.04$74.21137,500——
2013-09-17$40.23$72.7596,000——
2013-09-16$39.74$71.86156,400——
2013-09-13$39.59$71.59138,700——
2013-09-12$39.83$72.02143,000——
2013-09-11$40.44$73.13236,000——
2013-09-10$40.20$72.69136,800——
2013-09-09$40.29$72.85121,600——
2013-09-06$40.23$72.75143,500——
2013-09-05$40.05$72.42139,200——
2013-09-04$39.87$72.09431,400——
2013-09-03$39.56$71.53131,600——
2013-08-30$39.53$71.48123,800——
2013-08-29$39.60$71.61232,600——
2013-08-28$39.72$71.82159,700——
2013-08-27$39.48$71.01116,600——
2013-08-26$39.37$70.81137,900——
2013-08-23$39.56$71.15110,800——
2013-08-22$38.93$70.02138,600——
2013-08-21$38.96$70.07194,700——
2013-08-20$39.34$70.76179,100——
2013-08-19$39.73$71.46184,100——
2013-08-16$40.39$72.65149,700——
2013-08-15$40.40$72.66357,400——
2013-08-14$40.59$73.01325,000——
2013-08-13$40.28$72.45116,000——
2013-08-12$40.43$72.72130,600——
2013-08-09$40.48$72.81104,500——
2013-08-08$40.58$72.99113,900——
2013-08-07$39.83$71.64138,600——
2013-08-06$40.45$72.75160,700——
2013-08-05$41.29$74.2639,900——
2013-08-02$41.39$74.4491,300——
2013-08-01$41.90$75.36224,500——
2013-07-31$40.61$73.04122,600——
2013-07-30$41.09$73.91118,900——
2013-07-29$41.47$74.59108,900——
2013-07-26$41.68$74.58133,200——
2013-07-25$42.36$75.8079,200——
2013-07-24$42.25$75.60155,900——
2013-07-23$42.76$76.51138,900——
2013-07-22$42.62$76.26245,200——
2013-07-19$41.64$74.51256,600——
2013-07-18$40.39$72.27141,100——
2013-07-17$40.32$72.15258,600——
2013-07-16$41.48$74.22138,400——
2013-07-15$41.05$73.45136,900——
2013-07-12$41.09$73.53145,200——
2013-07-11$41.24$73.79351,600——
2013-07-10$39.57$70.81189,600——
2013-07-09$38.83$69.48152,500——
2013-07-08$38.49$68.87250,100——
2013-07-05$37.87$67.76212,800——
2013-07-03$36.80$65.85104,200——
2013-07-02$35.96$64.35155,500——
2013-07-01$36.25$64.8737,800——
2013-06-28$36.04$64.49112,900——
2013-06-27$35.95$64.33150,200——
2013-06-26$35.95$64.33144,800——
2013-06-25$35.61$63.35105,200——
2013-06-24$35.10$62.44276,300——
2013-06-21$36.25$64.48131,700——
2013-06-20$36.16$64.32227,800——
2013-06-19$37.50$66.71128,600——
2013-06-18$37.60$66.89120,700——
2013-06-17$37.52$66.7481,700——
2013-06-14$37.01$65.8489,600——
2013-06-13$36.98$65.7891,600——
2013-06-12$36.44$64.82248,200——
2013-06-11$37.21$66.19179,000——
2013-06-10$37.84$67.31107,400——
2013-06-07$37.42$66.57146,000——
2013-06-06$37.62$66.92158,800——
2013-06-05$37.28$66.32253,100——
2013-06-04$37.53$66.76248,300——
2013-06-03$37.74$67.13189,200——
2013-05-31$37.81$67.26235,700——
2013-05-30$38.13$67.83145,400——
2013-05-29$37.94$67.49173,700——
2013-05-28$38.14$67.47361,700——
2013-05-24$38.77$68.58130,500——
2013-05-23$38.52$68.14203,900——
2013-05-22$38.93$68.87260,300——
2013-05-21$39.74$70.30298,800——
2013-05-20$39.85$70.49143,500——
2013-05-17$38.65$68.37176,700——
2013-05-16$38.57$68.23254,900——
2013-05-15$37.63$66.57266,400——
2013-05-14$37.92$67.08281,900——
2013-05-13$38.31$67.77217,500——
2013-05-10$38.68$68.42376,700——
2013-05-09$39.65$70.14266,100——
2013-05-08$41.12$72.74184,900——
2013-05-07$40.49$71.63147,900——
2013-05-06$40.42$71.50199,500——
2013-05-03$40.30$71.29284,600——
2013-05-02$38.89$68.80235,200——
2013-05-01$38.98$68.96204,400——
2013-04-30$39.46$69.80196,200——
2013-04-29$38.42$67.96181,700——
2013-04-26$38.64$68.35163,300——
2013-04-25$39.15$68.87223,900——
2013-04-24$38.84$68.33278,800——
2013-04-23$37.66$66.25288,600——
2013-04-22$37.27$65.57210,400——
2013-04-19$36.42$64.07162,300——
2013-04-18$36.48$64.18252,100——
2013-04-17$35.81$63.00558,900——
2013-04-16$37.93$66.73190,200——
2013-04-15$37.66$66.25430,700——
2013-04-12$40.46$71.18150,700——
2013-04-11$41.36$72.76149,000——
2013-04-10$41.14$72.37122,100——
2013-04-09$41.49$72.99121,200——
2013-04-08$40.63$71.48152,700——
2013-04-05$41.05$72.22284,000——
2013-04-04$40.25$70.81385,100——
2013-04-03$41.43$72.88284,400——
2013-04-02$41.88$73.68103,200——
2013-04-01$41.89$73.69106,200——
2013-03-28$41.93$73.76122,700——
2013-03-27$42.27$74.36145,200——
2013-03-26$42.09$74.0531,400——
2013-03-25$41.36$72.38188,500——
2013-03-22$41.97$73.45134,100——
2013-03-21$42.34$74.10163,100——
2013-03-20$42.65$74.64153,700——
2013-03-19$41.95$73.42225,300——
2013-03-18$42.77$74.85148,600——
2013-03-15$43.21$75.62170,700——
2013-03-14$43.35$75.87200,400——
2013-03-13$42.74$74.80220,800——
2013-03-12$43.51$76.15164,300——
2013-03-11$43.97$76.95117,900——
2013-03-08$43.72$76.51154,900——
2013-03-07$43.62$76.34315,200——
2013-03-06$42.21$73.87161,600——
2013-03-05$42.60$74.55225,100——
2013-03-04$41.80$73.15161,100——
2013-03-01$42.33$74.08175,800——
2013-02-28$41.75$73.07202,900——
2013-02-27$42.20$73.85166,500——
2013-02-26$41.29$72.2635,200——
2013-02-25$42.13$73.35210,300——
2013-02-22$42.51$74.02252,600——
2013-02-21$42.70$74.35200,600——
2013-02-20$43.05$74.96256,700——
2013-02-19$43.91$76.45216,400——
2013-02-15$44.15$76.87295,600——
2013-02-14$45.46$79.15164,300——
2013-02-13$46.76$81.42129,400——
2013-02-12$47.21$82.20131,000——
2013-02-11$46.95$81.75157,100——
2013-02-08$47.16$82.1187,300——
2013-02-07$46.80$81.49120,900——
2013-02-06$46.83$81.5469,100——
2013-02-05$47.09$81.99111,800——
2013-02-04$46.48$80.93100,700——
2013-02-01$46.38$80.75106,000——
2013-01-31$45.99$80.0883,100——
2013-01-30$46.29$80.60112,500——
2013-01-29$46.05$80.1822,800——
2013-01-28$45.85$79.45113,900——
2013-01-25$45.55$78.93129,300——
2013-01-24$45.44$78.74131,400——
2013-01-23$46.26$80.16150,000——
2013-01-22$46.77$81.05312,000——
2013-01-18$44.36$76.87160,200——
2013-01-17$44.40$76.94105,900——
2013-01-16$44.55$77.20132,700——
2013-01-15$45.08$78.12143,600——
2013-01-14$45.01$78.0060,600——
2013-01-11$45.15$78.24173,300——
2013-01-10$45.04$78.05142,300——
2013-01-09$44.54$77.18108,100——
2013-01-08$44.53$77.17140,600——
2013-01-07$44.80$77.63191,100——
2013-01-04$44.70$77.4695,200——
2013-01-03$44.13$76.47136,500——
2013-01-02$43.96$76.18197,600——