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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$0.54$1.11241,000——
2020-12-30$0.54$1.11209,800——
2020-12-29$0.54$1.11330,900——
2020-12-28$0.52$1.07145,000——
2020-12-24$0.55$1.13338,800——
2020-12-23$0.55$1.13473,100——
2020-12-22$0.52$1.07362,600——
2020-12-21$0.54$1.11875,200——
2020-12-18$0.60$1.23290,700——
2020-12-17$0.60$1.23159,400——
2020-12-16$0.61$1.26399,700——
2020-12-15$0.62$1.28276,400——
2020-12-14$0.63$1.30417,500——
2020-12-11$0.63$1.30316,600——
2020-12-10$0.66$1.36452,900——
2020-12-09$0.62$1.28793,400——
2020-12-08$0.64$1.323,570,000——
2020-12-07$0.60$1.237,912,500——
2020-12-04$0.52$1.070——
2020-12-03$0.52$1.072,231,400——
2020-12-02$0.54$1.111,960,200——
2020-12-01$0.52$1.071,867,300——
2020-11-30$0.51$1.052,620,100——
2020-11-27$0.54$1.11905,300——
2020-11-25$0.56$1.152,577,600——
2020-11-24$0.57$1.173,502,500——
2020-11-23$0.51$1.051,788,900——
2020-11-20$0.49$1.012,103,500——
2020-11-19$0.49$1.011,031,100——
2020-11-18$0.48$0.992,297,800——
2020-11-17$0.46$0.951,469,100——
2020-11-16$0.43$0.881,872,400——
2020-11-13$0.40$0.82423,700——
2020-11-12$0.39$0.801,210,700——
2020-11-11$0.41$0.841,110,300——
2020-11-10$0.41$0.841,981,400——
2020-11-09$0.40$0.822,876,900——
2020-11-06$0.35$0.721,302,200——
2020-11-05$0.36$0.741,009,500——
2020-11-04$0.34$0.70834,100——
2020-11-03$0.35$0.721,135,900——
2020-11-02$0.33$0.681,352,600——
2020-10-30$0.30$0.62623,800——
2020-10-29$0.32$0.662,482,400——
2020-10-28$0.32$0.661,062,300——
2020-10-27$0.35$0.72399,700——
2020-10-26$0.34$0.70407,500——
2020-10-23$0.36$0.74816,000——
2020-10-22$0.36$0.74969,700——
2020-10-21$0.33$0.68312,500——
2020-10-20$0.34$0.70722,800——
2020-10-19$0.34$0.70583,200——
2020-10-16$0.34$0.70626,400——
2020-10-15$0.36$0.74594,300——
2020-10-14$0.36$0.74543,900——
2020-10-13$0.36$0.74709,600——
2020-10-12$0.37$0.76324,600——
2020-10-09$0.37$0.763,862,900——
2020-10-08$0.38$0.781,579,900——
2020-10-07$0.35$0.721,460,200——
2020-10-06$0.35$0.721,215,000——
2020-10-05$0.36$0.74889,800——
2020-10-02$0.35$0.721,178,900——
2020-10-01$0.33$0.681,631,600——
2020-09-30$0.35$0.7212,055,900——
2020-09-29$0.35$0.728,507,700——
2020-09-28$0.35$0.721,441,400——
2020-09-25$0.33$0.681,381,700——
2020-09-24$0.35$0.722,447,700——
2020-09-23$0.35$0.721,202,400——
2020-09-22$0.38$0.78959,400——
2020-09-21$0.39$0.803,527,900——
2020-09-18$0.43$0.882,408,400——
2020-09-17$0.44$0.911,688,500——
2020-09-16$0.45$0.931,884,700——
2020-09-15$0.46$0.951,810,600——
2020-09-14$0.45$0.931,006,000——
2020-09-11$0.43$0.88610,600——
2020-09-10$0.43$0.881,198,100——
2020-09-09$0.46$0.95888,800——
2020-09-08$0.45$0.932,200,200——
2020-09-04$0.48$0.991,120,700——
2020-09-03$0.49$1.01833,000——
2020-09-02$0.47$0.971,812,100——
2020-09-01$0.49$1.011,603,700——
2020-08-31$0.51$1.05780,100——
2020-08-28$0.53$1.09648,400——
2020-08-27$0.53$1.091,754,700——
2020-08-26$0.51$1.051,146,100——
2020-08-25$0.51$1.05801,700——
2020-08-24$0.50$1.031,048,700——
2020-08-21$0.49$1.011,477,400——
2020-08-20$0.52$1.071,741,800——
2020-08-19$0.55$1.131,356,400——
2020-08-18$0.55$1.131,657,500——
2020-08-17$0.58$1.191,717,300——
2020-08-14$0.56$1.15929,300——
2020-08-13$0.56$1.151,839,400——
2020-08-12$0.57$1.172,043,000——
2020-08-11$0.55$1.133,246,700——
2020-08-10$0.53$1.092,385,100——
2020-08-07$0.51$1.05858,700——
2020-08-06$0.51$1.052,002,300——
2020-08-05$0.51$1.052,613,600——
2020-08-04$0.49$1.015,011,900——
2020-08-03$0.51$1.052,726,800——
2020-07-31$0.47$0.972,736,400——
2020-07-30$0.48$0.992,522,200——
2020-07-29$0.50$1.031,096,400——
2020-07-28$0.49$1.011,346,800——
2020-07-27$0.50$1.031,601,400——
2020-07-24$0.51$1.05965,000——
2020-07-23$0.52$1.072,343,000——
2020-07-22$0.53$1.091,462,800——
2020-07-21$0.54$1.112,408,700——
2020-07-20$0.50$1.032,376,400——
2020-07-17$0.51$1.051,154,900——
2020-07-16$0.51$1.051,109,500——
2020-07-15$0.53$1.092,619,600——
2020-07-14$0.50$1.031,075,200——
2020-07-13$0.49$1.011,772,400——
2020-07-10$0.51$1.051,984,100——
2020-07-09$0.47$0.972,721,400——
2020-07-08$0.52$1.072,295,200——
2020-07-07$0.53$1.096,591,000——
2020-07-06$0.52$1.071,945,700——
2020-07-02$0.51$1.052,268,800——
2020-07-01$0.51$1.051,570,600——
2020-06-30$0.50$1.034,128,600——
2020-06-29$0.48$0.992,638,600——
2020-06-26$0.48$0.993,460,000——
2020-06-25$0.46$0.952,180,600——
2020-06-24$0.46$0.952,251,700——
2020-06-23$0.49$1.012,639,300——
2020-06-22$0.46$0.952,229,800——
2020-06-19$0.46$0.953,539,700——
2020-06-18$0.49$1.011,579,200——
2020-06-17$0.49$1.012,717,700——
2020-06-16$0.50$1.035,257,100——
2020-06-15$0.50$1.033,926,900——
2020-06-12$0.51$1.054,135,100——
2020-06-11$0.47$0.976,104,500——
2020-06-10$0.60$1.236,411,100——
2020-06-09$0.64$1.326,529,500——
2020-06-08$0.71$1.4615,044,600——
2020-06-05$0.63$1.309,437,100——
2020-06-04$0.51$1.055,741,300——
2020-06-03$0.47$0.9710,405,300——
2020-06-02$0.43$0.8811,066,000——
2020-06-01$0.33$0.682,643,500——
2020-05-29$0.31$0.642,973,700——
2020-05-28$0.32$0.662,069,300——
2020-05-27$0.32$0.662,477,500——
2020-05-26$0.32$0.662,278,200——
2020-05-22$0.30$0.622,096,100——
2020-05-21$0.30$0.621,671,100——
2020-05-20$0.31$0.645,519,500——
2020-05-19$0.30$0.622,869,000——
2020-05-18$0.31$0.646,615,700——
2020-05-15$0.26$0.542,825,500——
2020-05-14$0.27$0.563,381,400——
2020-05-13$0.26$0.545,706,000——
2020-05-12$0.27$0.563,648,200——
2020-05-11$0.28$0.582,448,800——
2020-05-08$0.28$0.584,182,000——
2020-05-07$0.30$0.622,304,300——
2020-05-06$0.30$0.623,295,100——
2020-05-05$0.32$0.664,217,300——
2020-05-04$0.31$0.642,511,300——
2020-05-01$0.31$0.644,391,500——
2020-04-30$0.33$0.6811,816,300——
2020-04-29$0.32$0.6616,452,400——
2020-04-28$0.27$0.562,721,100——
2020-04-27$0.26$0.543,923,600——
2020-04-24$0.26$0.547,892,200——
2020-04-23$0.27$0.5610,758,500——
2020-04-22$0.24$0.494,880,500——
2020-04-21$0.22$0.454,589,100——
2020-04-20$0.22$0.453,733,300——
2020-04-17$0.24$0.493,623,600——
2020-04-16$0.22$0.451,926,700——
2020-04-15$0.24$0.492,764,000——
2020-04-14$0.27$0.562,223,500——
2020-04-13$0.28$0.581,897,500——
2020-04-09$0.29$0.604,455,000——
2020-04-08$0.30$0.622,074,600——
2020-04-07$0.30$0.622,589,100——
2020-04-06$0.30$0.623,544,200——
2020-04-03$0.30$0.626,284,800——
2020-04-02$0.28$0.585,750,500——
2020-04-01$0.22$0.451,960,600——
2020-03-31$0.23$0.473,831,000——
2020-03-30$0.21$0.432,834,700——
2020-03-27$0.21$0.433,705,100——
2020-03-26$0.24$0.492,498,200——
2020-03-25$0.25$0.514,000,400——
2020-03-24$0.23$0.472,391,500——
2020-03-23$0.23$0.471,559,600——
2020-03-20$0.25$0.513,853,600——
2020-03-19$0.22$0.453,712,800——
2020-03-18$0.23$0.472,403,200——
2020-03-17$0.27$0.562,007,300——
2020-03-16$0.30$0.621,933,400——
2020-03-13$0.37$0.762,520,300——
2020-03-12$0.35$0.723,171,300——
2020-03-11$0.39$0.801,967,100——
2020-03-10$0.46$0.952,693,600——
2020-03-09$0.47$0.975,076,400——
2020-03-06$0.80$1.652,147,000——
2020-03-05$0.87$1.79925,200——
2020-03-04$0.92$1.89658,500——
2020-03-03$0.91$1.871,338,000——
2020-03-02$0.96$1.981,552,100——
2020-02-28$1.00$2.062,447,700——
2020-02-27$0.87$1.792,290,100——
2020-02-26$0.96$1.982,096,900——
2020-02-25$0.98$2.023,069,000——
2020-02-24$1.02$2.103,506,600——
2020-02-21$1.12$2.312,096,200——
2020-02-20$1.13$2.331,906,200——
2020-02-19$1.13$2.332,032,300——
2020-02-18$1.08$2.221,561,400——
2020-02-14$1.09$2.24868,600——
2020-02-13$1.09$2.24674,400——
2020-02-12$1.09$2.242,445,400——
2020-02-11$1.03$2.121,589,200——
2020-02-10$1.02$2.102,509,600——
2020-02-07$1.06$2.183,072,100——
2020-02-06$1.11$2.282,879,900——
2020-02-05$1.11$2.283,646,100——
2020-02-04$1.06$2.181,300,500——
2020-02-03$1.06$2.182,838,300——
2020-01-31$1.11$2.281,848,500——
2020-01-30$1.14$2.351,894,200——
2020-01-29$1.14$2.351,013,800——
2020-01-28$1.13$2.331,788,200——
2020-01-27$1.12$2.312,770,800——
2020-01-24$1.17$2.412,267,600——
2020-01-23$1.23$2.532,374,500——
2020-01-22$1.29$2.653,323,700——
2020-01-21$1.34$2.762,644,600——
2020-01-17$1.35$2.781,608,000——
2020-01-16$1.34$2.761,223,600——
2020-01-15$1.31$2.701,854,800——
2020-01-14$1.37$2.821,457,000——
2020-01-13$1.36$2.802,574,400——
2020-01-10$1.43$2.941,233,900——
2020-01-09$1.45$2.983,776,100——
2020-01-08$1.46$3.003,421,000——
2020-01-07$1.59$3.271,621,300——
2020-01-06$1.61$3.312,479,000——
2020-01-03$1.51$3.112,470,900——
2020-01-02$1.45$2.981,570,000——