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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$3.09$6.36250,500——
2021-12-30$3.03$6.24374,200——
2021-12-29$3.08$6.34847,200——
2021-12-28$2.91$5.99288,400——
2021-12-27$2.86$5.89247,500——
2021-12-23$2.81$5.78895,000——
2021-12-22$2.82$5.801,043,600——
2021-12-21$2.76$5.68480,600——
2021-12-20$2.56$5.27898,100——
2021-12-17$2.73$5.62469,300——
2021-12-16$2.80$5.76441,400——
2021-12-15$2.86$5.89545,200——
2021-12-14$2.85$5.87701,700——
2021-12-13$3.02$6.221,116,200——
2021-12-10$3.13$6.44299,100——
2021-12-09$3.09$6.36192,000——
2021-12-08$3.16$6.50276,700——
2021-12-07$3.14$6.46679,900——
2021-12-06$2.99$6.15620,000——
2021-12-03$2.77$5.70554,000——
2021-12-02$2.74$5.64848,200——
2021-12-01$2.77$5.70992,500——
2021-11-30$2.84$5.843,190,900——
2021-11-29$3.00$6.17354,500——
2021-11-26$3.00$6.171,314,200——
2021-11-24$3.28$6.75153,600——
2021-11-23$3.21$6.61544,800——
2021-11-22$3.08$6.34460,300——
2021-11-19$3.02$6.221,341,000——
2021-11-18$3.21$6.61430,700——
2021-11-17$3.26$6.71740,100——
2021-11-16$3.30$6.79446,500——
2021-11-15$3.31$6.81248,700——
2021-11-12$3.37$6.94288,300——
2021-11-11$3.41$7.02368,000——
2021-11-10$3.31$6.81450,000——
2021-11-09$3.42$7.04914,500——
2021-11-08$3.40$7.00737,800——
2021-11-05$3.43$7.062,384,300——
2021-11-04$3.47$7.14712,300——
2021-11-03$3.41$7.021,117,900——
2021-11-02$3.45$7.10391,800——
2021-11-01$3.43$7.06596,500——
2021-10-29$3.36$6.92473,700——
2021-10-28$3.36$6.92597,500——
2021-10-27$3.27$6.73518,400——
2021-10-26$3.38$6.96403,400——
2021-10-25$3.38$6.96826,900——
2021-10-22$3.35$6.89928,400——
2021-10-21$3.26$6.712,134,000——
2021-10-20$3.36$6.92839,800——
2021-10-19$3.23$6.651,055,100——
2021-10-18$3.06$6.301,055,600——
2021-10-15$3.08$6.34562,200——
2021-10-14$3.06$6.30515,200——
2021-10-13$2.95$6.07701,000——
2021-10-12$3.01$6.19584,600——
2021-10-11$3.12$6.42413,400——
2021-10-08$3.02$6.22684,200——
2021-10-07$2.98$6.13409,400——
2021-10-06$2.90$5.97456,700——
2021-10-05$2.98$6.13812,800——
2021-10-04$2.98$6.132,443,400——
2021-10-01$2.84$5.84587,900——
2021-09-30$2.73$5.62473,600——
2021-09-29$2.75$5.66624,700——
2021-09-28$2.75$5.66793,300——
2021-09-27$2.72$5.60813,400——
2021-09-24$2.52$5.19651,400——
2021-09-23$2.47$5.08579,600——
2021-09-22$2.47$5.081,064,300——
2021-09-21$2.19$4.51294,500——
2021-09-20$2.13$4.38853,200——
2021-09-17$2.18$4.49279,900——
2021-09-16$2.23$4.59486,500——
2021-09-15$2.18$4.49885,300——
2021-09-14$2.09$4.301,130,700——
2021-09-13$2.03$4.18576,300——
2021-09-10$1.87$3.85225,400——
2021-09-09$1.85$3.81673,300——
2021-09-08$1.84$3.79352,000——
2021-09-07$1.81$3.73558,900——
2021-09-03$1.88$3.87325,300——
2021-09-02$1.85$3.81760,800——
2021-09-01$1.70$3.50301,500——
2021-08-31$1.72$3.5458,800——
2021-08-30$1.73$3.56232,800——
2021-08-27$1.70$3.50171,500——
2021-08-26$1.64$3.38100,700——
2021-08-25$1.66$3.42359,100——
2021-08-24$1.63$3.35228,900——
2021-08-23$1.58$3.25352,300——
2021-08-20$1.48$3.05314,700——
2021-08-19$1.49$3.07844,900——
2021-08-18$1.59$3.27373,500——
2021-08-17$1.64$3.38333,900——
2021-08-16$1.67$3.44497,400——
2021-08-13$1.70$3.50232,200——
2021-08-12$1.75$3.60170,000——
2021-08-11$1.75$3.60183,100——
2021-08-10$1.75$3.60254,300——
2021-08-09$1.61$3.31477,300——
2021-08-06$1.66$3.42396,300——
2021-08-05$1.67$3.44544,700——
2021-08-04$1.63$3.35683,700——
2021-08-03$1.77$3.64933,200——
2021-08-02$1.75$3.60405,000——
2021-07-30$1.72$3.54220,700——
2021-07-29$1.73$3.56259,700——
2021-07-28$1.69$3.48201,000——
2021-07-27$1.66$3.4289,700——
2021-07-26$1.70$3.50484,000——
2021-07-23$1.65$3.40231,400——
2021-07-22$1.67$3.44236,500——
2021-07-21$1.68$3.46305,500——
2021-07-20$1.57$3.23327,600——
2021-07-19$1.51$3.111,219,700——
2021-07-16$1.65$3.40536,000——
2021-07-15$1.75$3.60393,800——
2021-07-14$1.83$3.77711,100——
2021-07-13$1.89$3.89186,900——
2021-07-12$1.90$3.91289,100——
2021-07-09$1.95$4.01209,600——
2021-07-08$1.86$3.83746,500——
2021-07-07$1.85$3.81537,100——
2021-07-06$1.94$3.99383,000——
2021-07-02$1.98$4.07190,400——
2021-07-01$2.00$4.12342,400——
2021-06-30$1.94$3.9990,100——
2021-06-29$1.89$3.89220,300——
2021-06-28$1.89$3.89468,900——
2021-06-25$1.97$4.05319,700——
2021-06-24$1.98$4.07283,300——
2021-06-23$2.00$4.12660,800——
2021-06-22$1.93$3.97394,800——
2021-06-21$1.96$4.03885,400——
2021-06-18$1.76$3.62387,300——
2021-06-17$1.71$3.52849,300——
2021-06-16$1.83$3.77578,600——
2021-06-15$1.85$3.81615,500——
2021-06-14$1.82$3.75632,300——
2021-06-11$1.81$3.73299,700——
2021-06-10$1.78$3.66404,500——
2021-06-09$1.76$3.62332,500——
2021-06-08$1.72$3.54448,100——
2021-06-07$1.71$3.52417,300——
2021-06-04$1.72$3.54333,400——
2021-06-03$1.68$3.46307,200——
2021-06-02$1.71$3.521,979,400——
2021-06-01$1.80$3.701,579,500——
2021-05-28$1.53$3.15727,200——
2021-05-27$1.47$3.03381,900——
2021-05-26$1.42$2.92972,500——
2021-05-25$1.37$2.8290,500——
2021-05-24$1.40$2.88186,300——
2021-05-21$1.39$2.86664,800——
2021-05-20$1.38$2.84351,900——
2021-05-19$1.40$2.881,528,800——
2021-05-18$1.46$3.00571,700——
2021-05-17$1.49$3.07545,700——
2021-05-14$1.44$2.96143,300——
2021-05-13$1.42$2.92335,500——
2021-05-12$1.46$3.00607,700——
2021-05-11$1.43$2.94360,300——
2021-05-10$1.46$3.00590,900——
2021-05-07$1.44$2.96804,200——
2021-05-06$1.37$2.82538,000——
2021-05-05$1.37$2.82955,000——
2021-05-04$1.29$2.651,837,300——
2021-05-03$1.27$2.611,074,100——
2021-04-30$1.20$2.47965,600——
2021-04-29$1.22$2.511,514,500——
2021-04-28$1.14$2.35931,000——
2021-04-27$1.03$2.12123,300——
2021-04-26$1.01$2.08221,400——
2021-04-23$1.01$2.0879,300——
2021-04-22$1.00$2.06314,300——
2021-04-21$1.02$2.10138,800——
2021-04-20$1.00$2.06256,800——
2021-04-19$1.05$2.16181,000——
2021-04-16$1.03$2.12216,200——
2021-04-15$1.05$2.16103,300——
2021-04-14$1.07$2.20336,600——
2021-04-13$1.01$2.08229,400——
2021-04-12$1.03$2.12173,800——
2021-04-09$1.04$2.14152,500——
2021-04-08$1.05$2.16198,900——
2021-04-07$1.08$2.2294,700——
2021-04-06$1.08$2.22175,100——
2021-04-05$1.05$2.16248,300——
2021-04-01$1.09$2.24204,300——
2021-03-31$1.03$2.12228,000——
2021-03-30$1.05$2.16177,400——
2021-03-29$1.06$2.18137,900——
2021-03-26$1.06$2.18190,200——
2021-03-25$1.05$2.16370,000——
2021-03-24$1.05$2.161,043,800——
2021-03-23$1.02$2.101,123,900——
2021-03-22$1.09$2.24508,200——
2021-03-19$1.10$2.26489,500——
2021-03-18$1.04$2.14957,400——
2021-03-17$1.15$2.37382,300——
2021-03-16$1.13$2.331,014,600——
2021-03-15$1.15$2.37865,300——
2021-03-12$1.19$2.45241,200——
2021-03-11$1.19$2.45855,700——
2021-03-10$1.19$2.45486,000——
2021-03-09$1.15$2.37642,800——
2021-03-08$1.15$2.37770,600——
2021-03-05$1.18$2.431,587,600——
2021-03-04$1.05$2.161,179,800——
2021-03-03$1.01$2.08312,100——
2021-03-02$1.02$2.10798,000——
2021-03-01$1.01$2.08732,200——
2021-02-26$0.98$2.021,308,300——
2021-02-25$0.98$2.021,420,200——
2021-02-24$1.06$2.181,966,100——
2021-02-23$0.90$1.85574,800——
2021-02-22$0.86$1.77873,000——
2021-02-19$0.78$1.61804,500——
2021-02-18$0.78$1.611,123,500——
2021-02-17$0.81$1.67419,600——
2021-02-16$0.79$1.63671,000——
2021-02-12$0.79$1.63624,700——
2021-02-11$0.78$1.61768,200——
2021-02-10$0.83$1.71548,300——
2021-02-09$0.81$1.671,212,300——
2021-02-08$0.79$1.63912,100——
2021-02-05$0.73$1.50707,000——
2021-02-04$0.70$1.44693,700——
2021-02-03$0.68$1.40652,400——
2021-02-02$0.65$1.34444,100——
2021-02-01$0.63$1.30284,300——
2021-01-29$0.60$1.23479,000——
2021-01-28$0.60$1.23468,600——
2021-01-27$0.63$1.30330,200——
2021-01-26$0.66$1.3662,500——
2021-01-25$0.68$1.40247,400——
2021-01-22$0.68$1.40137,100——
2021-01-21$0.70$1.44157,500——
2021-01-20$0.71$1.46314,900——
2021-01-19$0.69$1.42139,200——
2021-01-15$0.68$1.40263,900——
2021-01-14$0.71$1.46170,200——
2021-01-13$0.70$1.44294,300——
2021-01-12$0.71$1.46492,700——
2021-01-11$0.67$1.38118,300——
2021-01-08$0.68$1.40446,700——
2021-01-07$0.69$1.42256,700——
2021-01-06$0.67$1.38371,100——
2021-01-05$0.67$1.38749,200——
2021-01-04$0.57$1.17188,800——