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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$1.45$2.982,199,300——
2019-12-30$1.46$3.002,464,600——
2019-12-27$1.43$2.941,473,200——
2019-12-26$1.47$3.031,145,200——
2019-12-24$1.43$2.941,213,900——
2019-12-23$1.41$2.904,098,100——
2019-12-20$1.30$2.682,928,900——
2019-12-19$1.32$2.721,786,200——
2019-12-18$1.29$2.651,349,700——
2019-12-17$1.31$2.702,007,900——
2019-12-16$1.28$2.631,224,400——
2019-12-13$1.22$2.511,954,200——
2019-12-12$1.24$2.551,739,600——
2019-12-11$1.19$2.451,660,000——
2019-12-10$1.19$2.452,089,500——
2019-12-09$1.16$2.39984,300——
2019-12-06$1.13$2.332,098,100——
2019-12-05$1.10$2.261,302,800——
2019-12-04$1.09$2.241,283,000——
2019-12-03$1.02$2.101,222,800——
2019-12-02$1.04$2.141,533,600——
2019-11-29$1.08$2.22691,100——
2019-11-27$1.11$2.281,763,300——
2019-11-26$1.10$2.261,788,500——
2019-11-25$1.10$2.261,687,200——
2019-11-22$1.14$2.351,584,800——
2019-11-21$1.16$2.391,719,800——
2019-11-20$1.11$2.281,383,200——
2019-11-19$1.11$2.282,836,500——
2019-11-18$1.16$2.391,525,100——
2019-11-15$1.25$2.571,499,700——
2019-11-14$1.22$2.511,074,900——
2019-11-13$1.23$2.53869,800——
2019-11-12$1.25$2.571,217,500——
2019-11-11$1.26$2.59792,400——
2019-11-08$1.26$2.59887,700——
2019-11-07$1.31$2.701,502,500——
2019-11-06$1.29$2.651,728,900——
2019-11-05$1.28$2.634,759,300——
2019-11-04$1.23$2.532,922,500——
2019-11-01$1.20$2.472,980,900——
2019-10-31$1.12$2.312,909,600——
2019-10-30$1.14$2.352,682,400——
2019-10-29$1.20$2.47831,800——
2019-10-28$1.19$2.45765,400——
2019-10-25$1.21$2.491,104,600——
2019-10-24$1.22$2.514,042,700——
2019-10-23$1.23$2.531,538,900——
2019-10-22$1.18$2.431,376,800——
2019-10-21$1.18$2.43780,700——
2019-10-18$1.19$2.453,063,200——
2019-10-17$1.21$2.491,466,100——
2019-10-16$1.26$2.591,279,600——
2019-10-15$1.29$2.651,227,700——
2019-10-14$1.31$2.70539,300——
2019-10-11$1.32$2.721,239,900——
2019-10-10$1.27$2.611,085,700——
2019-10-09$1.25$2.571,327,200——
2019-10-08$1.23$2.532,111,800——
2019-10-07$1.28$2.632,023,200——
2019-10-04$1.35$2.781,451,800——
2019-10-03$1.34$2.761,801,300——
2019-10-02$1.33$2.742,324,300——
2019-10-01$1.40$2.881,841,300——
2019-09-30$1.48$3.051,628,900——
2019-09-27$1.57$3.231,680,900——
2019-09-26$1.59$3.271,670,300——
2019-09-25$1.67$3.443,186,500——
2019-09-24$1.64$3.382,049,600——
2019-09-23$1.75$3.601,606,500——
2019-09-20$1.76$3.622,654,500——
2019-09-19$1.68$3.461,856,800——
2019-09-18$1.65$3.403,227,500——
2019-09-17$1.67$3.447,404,800——
2019-09-16$1.71$3.527,286,100——
2019-09-13$1.47$3.031,359,200——
2019-09-12$1.44$2.961,886,800——
2019-09-11$1.41$2.902,534,300——
2019-09-10$1.42$2.923,185,400——
2019-09-09$1.42$2.923,483,700——
2019-09-06$1.36$2.801,167,300——
2019-09-05$1.32$2.722,547,400——
2019-09-04$1.28$2.631,917,300——
2019-09-03$1.26$2.591,570,600——
2019-08-30$1.28$2.631,411,100——
2019-08-29$1.29$2.652,489,700——
2019-08-28$1.24$2.552,314,200——
2019-08-27$1.16$2.391,474,000——
2019-08-26$1.22$2.512,107,200——
2019-08-23$1.23$2.531,891,700——
2019-08-22$1.30$2.681,004,400——
2019-08-21$1.32$2.721,815,100——
2019-08-20$1.35$2.78751,300——
2019-08-19$1.37$2.821,174,500——
2019-08-16$1.31$2.701,083,000——
2019-08-15$1.27$2.611,623,800——
2019-08-14$1.28$2.633,323,800——
2019-08-13$1.40$2.881,659,200——
2019-08-12$1.34$2.76838,100——
2019-08-09$1.38$2.841,287,700——
2019-08-08$1.38$2.841,481,700——
2019-08-07$1.34$2.762,470,100——
2019-08-06$1.41$2.901,858,300——
2019-08-05$1.36$2.80799,800——
2019-08-02$1.43$2.941,370,400——
2019-08-01$1.46$3.002,557,300——
2019-07-31$1.52$3.131,697,700——
2019-07-30$1.56$3.211,789,600——
2019-07-29$1.44$2.96884,100——
2019-07-26$1.44$2.96865,100——
2019-07-25$1.41$2.901,170,700——
2019-07-24$1.46$3.001,264,600——
2019-07-23$1.47$3.031,052,800——
2019-07-22$1.47$3.031,364,000——
2019-07-19$1.44$2.961,293,600——
2019-07-18$1.35$2.783,243,100——
2019-07-17$1.41$2.901,863,300——
2019-07-16$1.43$2.941,865,600——
2019-07-15$1.43$2.94914,900——
2019-07-12$1.47$3.031,000,500——
2019-07-11$1.44$2.961,047,600——
2019-07-10$1.46$3.002,011,200——
2019-07-09$1.40$2.882,868,800——
2019-07-08$1.43$2.941,887,200——
2019-07-05$1.47$3.031,050,700——
2019-07-03$1.48$3.051,434,400——
2019-07-02$1.50$3.091,934,500——
2019-07-01$1.57$3.23698,700——
2019-06-28$1.54$3.171,194,300——
2019-06-27$1.54$3.171,332,800——
2019-06-26$1.60$3.292,174,100——
2019-06-25$1.54$3.171,068,300——
2019-06-24$1.57$3.23844,300——
2019-06-21$1.60$3.291,768,700——
2019-06-20$1.62$3.332,662,800——
2019-06-19$1.53$3.151,549,700——
2019-06-18$1.57$3.231,889,900——
2019-06-17$1.49$3.071,450,100——
2019-06-14$1.46$3.001,176,000——
2019-06-13$1.52$3.131,922,400——
2019-06-12$1.42$2.922,981,800——
2019-06-11$1.50$3.09994,900——
2019-06-10$1.49$3.072,159,400——
2019-06-07$1.55$3.191,626,900——
2019-06-06$1.52$3.133,121,300——
2019-06-05$1.50$3.093,750,900——
2019-06-04$1.58$3.251,390,300——
2019-06-03$1.55$3.191,717,700——
2019-05-31$1.54$3.172,513,400——
2019-05-30$1.62$3.332,341,200——
2019-05-29$1.68$3.462,071,300——
2019-05-28$1.65$3.401,042,200——
2019-05-24$1.69$3.481,334,700——
2019-05-23$1.70$3.504,453,900——
2019-05-22$1.84$3.792,191,400——
2019-05-21$1.95$4.011,221,300——
2019-05-20$1.97$4.05472,000——
2019-05-17$1.94$3.991,310,100——
2019-05-16$2.00$4.122,719,800——
2019-05-15$2.01$4.141,669,700——
2019-05-14$2.00$4.122,012,500——
2019-05-13$1.98$4.072,812,800——
2019-05-10$2.06$4.241,421,000——
2019-05-09$2.08$4.282,034,400——
2019-05-08$2.04$4.202,214,900——
2019-05-07$1.99$4.101,954,300——
2019-05-06$2.08$4.282,628,500——
2019-05-03$2.08$4.283,069,300——
2019-05-02$1.84$3.792,234,800——
2019-05-01$1.90$3.912,317,700——
2019-04-30$2.03$4.181,714,500——
2019-04-29$2.09$4.301,384,100——
2019-04-26$2.04$4.202,862,600——
2019-04-25$2.06$4.242,028,200——
2019-04-24$2.14$4.401,874,900——
2019-04-23$2.29$4.713,124,300——
2019-04-22$2.25$4.632,958,600——
2019-04-18$2.09$4.301,867,900——
2019-04-17$2.12$4.362,371,100——
2019-04-16$2.09$4.302,338,700——
2019-04-15$2.13$4.382,069,300——
2019-04-12$2.18$4.492,757,500——
2019-04-11$2.12$4.364,202,400——
2019-04-10$2.10$4.324,747,100——
2019-04-09$1.84$3.791,659,300——
2019-04-08$1.89$3.892,854,700——
2019-04-05$1.78$3.661,888,700——
2019-04-04$1.66$3.421,321,300——
2019-04-03$1.64$3.381,742,600——
2019-04-02$1.69$3.481,488,400——
2019-04-01$1.72$3.541,948,100——
2019-03-29$1.69$3.481,926,600——
2019-03-28$1.72$3.54987,600——
2019-03-27$1.74$3.581,134,700——
2019-03-26$1.80$3.701,629,300——
2019-03-25$1.73$3.561,236,100——
2019-03-22$1.76$3.621,846,400——
2019-03-21$1.87$3.853,242,500——
2019-03-20$1.80$3.702,905,000——
2019-03-19$1.71$3.521,295,000——
2019-03-18$1.74$3.58831,600——
2019-03-15$1.68$3.461,162,100——
2019-03-14$1.73$3.56837,200——
2019-03-13$1.75$3.601,609,400——
2019-03-12$1.70$3.501,105,600——
2019-03-11$1.71$3.521,324,000——
2019-03-08$1.68$3.463,283,600——
2019-03-07$1.68$3.461,486,700——
2019-03-06$1.73$3.562,880,000——
2019-03-05$1.78$3.661,177,700——
2019-03-04$1.76$3.621,808,300——
2019-03-01$1.82$3.751,673,900——
2019-02-28$1.79$3.681,192,200——
2019-02-27$1.85$3.811,454,000——
2019-02-26$1.84$3.791,754,400——
2019-02-25$1.73$3.56973,700——
2019-02-22$1.76$3.621,109,500——
2019-02-21$1.71$3.521,919,500——
2019-02-20$1.80$3.701,760,000——
2019-02-19$1.81$3.731,533,500——
2019-02-15$1.72$3.541,570,100——
2019-02-14$1.68$3.461,331,000——
2019-02-13$1.65$3.401,825,700——
2019-02-12$1.57$3.231,256,700——
2019-02-11$1.52$3.131,449,300——
2019-02-08$1.50$3.091,280,900——
2019-02-07$1.50$3.092,842,800——
2019-02-06$1.57$3.232,139,800——
2019-02-05$1.63$3.351,916,200——
2019-02-04$1.65$3.401,426,400——
2019-02-01$1.67$3.441,909,800——
2019-01-31$1.68$3.461,779,300——
2019-01-30$1.68$3.462,362,000——
2019-01-29$1.61$3.311,789,400——
2019-01-28$1.63$3.351,781,400——
2019-01-25$1.69$3.481,688,300——
2019-01-24$1.64$3.382,216,200——
2019-01-23$1.65$3.402,176,600——
2019-01-22$1.73$3.562,348,400——
2019-01-18$1.92$3.952,820,800——
2019-01-17$1.97$4.051,753,500——
2019-01-16$2.03$4.18985,200——
2019-01-15$2.02$4.161,612,400——
2019-01-14$1.95$4.011,302,700——
2019-01-11$2.00$4.122,146,400——
2019-01-10$1.97$4.051,273,000——
2019-01-09$1.93$3.972,065,200——
2019-01-08$1.86$3.832,312,800——
2019-01-07$1.92$3.952,505,700——
2019-01-04$1.90$3.911,628,300——
2019-01-03$1.80$3.702,383,400——
2019-01-02$1.80$3.702,474,000——