Baytex Energy Corp Common Shares (BTE)

Historical Prices For Baytex Energy Corp Common Shares (BTE)

Date Range:

2025-08-25 - 2025-11-25

Date	Open	High	Low	Close	Volume	Adjusted Close
11/24/2025	4.50	4.62	4.42	4.57	4,850,087	4.57
11/21/2025	4.40	4.48	4.28	4.46	6,940,128	4.46
11/20/2025	4.55	4.65	4.45	4.48	8,443,752	4.48
11/19/2025	4.27	4.51	4.24	4.49	6,737,537	4.49
11/18/2025	4.17	4.41	4.17	4.39	5,288,525	4.39
11/17/2025	4.42	4.46	4.20	4.25	7,725,456	4.25
11/14/2025	4.36	4.45	4.30	4.43	6,988,066	4.43
11/13/2025	4.33	4.55	4.32	4.40	15,928,242	4.40
11/12/2025	4.05	4.38	4.04	4.25	30,203,011	4.25
11/11/2025	3.63	3.80	3.63	3.74	6,699,357	3.74
11/10/2025	3.55	3.62	3.48	3.62	5,029,270	3.62
11/07/2025	3.38	3.53	3.34	3.53	8,087,382	3.53
11/06/2025	3.35	3.40	3.30	3.38	5,273,686	3.38
11/05/2025	3.27	3.34	3.26	3.34	3,394,161	3.34
11/04/2025	3.30	3.32	3.20	3.27	3,785,370	3.27
11/03/2025	3.39	3.40	3.30	3.35	4,463,664	3.35
10/31/2025	3.19	3.39	3.18	3.39	8,973,378	3.39
10/30/2025	3.21	3.24	3.14	3.17	3,672,825	3.17
10/29/2025	3.20	3.29	3.20	3.25	3,744,906	3.25
10/28/2025	3.26	3.26	3.17	3.19	3,274,404	3.19
10/27/2025	3.34	3.37	3.24	3.26	2,381,994	3.26
10/24/2025	3.35	3.38	3.31	3.34	3,789,819	3.34
10/23/2025	3.30	3.38	3.28	3.35	6,188,944	3.35
10/22/2025	3.15	3.20	3.07	3.19	5,215,216	3.19
10/21/2025	3.19	3.19	3.08	3.12	3,563,982	3.12
10/20/2025	3.16	3.22	3.16	3.18	2,353,644	3.18
10/17/2025	3.14	3.19	3.13	3.17	2,480,144	3.17
10/16/2025	3.31	3.31	3.14	3.17	3,967,539	3.17
10/15/2025	3.34	3.35	3.24	3.29	3,644,389	3.29
10/14/2025	3.23	3.29	3.22	3.26	4,446,432	3.26
10/10/2025	3.59	0.00	3.59	3.27	0	3.27
10/09/2025	3.56	3.77	3.43	3.59	17,950,121	3.59
10/08/2025	3.58	3.58	3.48	3.57	3,897,960	3.57
10/07/2025	3.46	3.55	3.40	3.54	7,302,218	3.54
10/06/2025	3.34	3.49	3.34	3.45	6,435,549	3.45
10/03/2025	3.19	3.30	3.19	3.30	5,658,780	3.30
10/02/2025	3.27	3.28	3.16	3.18	4,699,206	3.18
10/01/2025	3.25	3.28	3.23	3.27	2,845,338	3.27
9/30/2025	3.34	3.36	3.23	3.26	5,585,291	3.26
9/29/2025	3.47	3.48	3.38	3.39	6,568,248	3.39
9/26/2025	3.46	3.56	3.43	3.53	6,618,147	3.53
9/25/2025	3.45	3.47	3.41	3.44	3,073,905	3.44
9/24/2025	3.48	3.53	3.43	3.49	5,504,388	3.49
9/23/2025	3.36	3.54	3.36	3.41	5,084,848	3.41
9/22/2025	3.29	3.36	3.23	3.34	3,367,156	3.34
9/19/2025	3.41	3.42	3.28	3.32	11,051,009	3.32
9/18/2025	3.52	3.52	3.40	3.44	4,152,178	3.44
9/17/2025	3.54	3.56	3.47	3.50	5,117,385	3.50
9/16/2025	3.31	3.59	3.28	3.58	10,226,724	3.58
9/15/2025	3.31	3.33	3.23	3.27	5,241,788	3.27
9/12/2025	3.31	3.38	3.29	3.30	7,405,910	3.30
9/11/2025	3.23	3.31	3.23	3.28	4,871,002	3.28
9/10/2025	3.13	3.33	3.10	3.29	8,936,032	3.29
9/09/2025	3.06	3.16	3.06	3.09	5,254,023	3.09
9/08/2025	3.05	3.10	2.99	3.03	4,146,830	3.03
9/05/2025	3.06	3.10	2.99	3.03	4,698,103	3.03
9/04/2025	3.08	3.14	3.03	3.12	2,787,876	3.12
9/03/2025	3.20	3.21	3.09	3.10	7,061,982	3.10
9/02/2025	3.08	3.28	3.04	3.24	5,703,478	3.24
8/29/2025	3.04	0.00	3.05	3.05	0	3.05
8/28/2025	3.04	3.04	2.96	3.04	4,246,502	3.04
8/27/2025	2.93	3.01	2.93	3.01	5,001,392	3.01
8/26/2025	2.95	2.97	2.92	2.93	4,054,871	2.93
8/25/2025	2.94	2.99	2.92	2.97	6,054,950	2.97