Baytex Energy Corp. (BTE)
NYSE: BTE · Real-Time Price · USD
3.980
0.00 (0.00%)
At close: Mar 5, 2026, 4:00 PM EST
4.030
+0.050 (1.26%)
Pre-market: Mar 6, 2026, 8:51 AM EST
Baytex Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.81 | 4.04 | 3.81 | 3.98 | 3.98 | - | 26,342,443 |
| Mar 4, 2026 | 3.80 | 3.99 | 3.80 | 3.98 | 3.98 | 3.11% | 18,651,047 |
| Mar 3, 2026 | 3.89 | 3.99 | 3.80 | 3.86 | 3.86 | - | 24,613,052 |
| Mar 2, 2026 | 4.01 | 4.07 | 3.78 | 3.86 | 3.86 | 0.52% | 28,943,744 |
| Feb 27, 2026 | 3.80 | 3.86 | 3.78 | 3.84 | 3.84 | 2.40% | 14,275,585 |
| Feb 26, 2026 | 3.64 | 3.78 | 3.59 | 3.75 | 3.75 | 1.35% | 16,715,901 |
| Feb 25, 2026 | 3.80 | 3.80 | 3.65 | 3.70 | 3.70 | -1.86% | 14,598,827 |
| Feb 24, 2026 | 3.74 | 3.82 | 3.71 | 3.77 | 3.77 | 1.07% | 15,717,914 |
| Feb 23, 2026 | 3.78 | 3.85 | 3.73 | 3.73 | 3.73 | -1.06% | 14,359,578 |
| Feb 20, 2026 | 3.78 | 3.83 | 3.72 | 3.77 | 3.77 | -0.79% | 16,069,658 |
| Feb 19, 2026 | 3.65 | 3.83 | 3.63 | 3.80 | 3.80 | 4.97% | 22,635,176 |
| Feb 18, 2026 | 3.54 | 3.64 | 3.52 | 3.62 | 3.62 | 5.23% | 20,502,460 |
| Feb 17, 2026 | 3.48 | 3.53 | 3.34 | 3.44 | 3.44 | -0.86% | 17,350,171 |
| Feb 13, 2026 | 3.36 | 3.52 | 3.36 | 3.47 | 3.47 | 2.36% | 18,789,921 |
| Feb 12, 2026 | 3.60 | 3.64 | 3.34 | 3.39 | 3.39 | -6.35% | 21,099,598 |
| Feb 11, 2026 | 3.61 | 3.68 | 3.58 | 3.62 | 3.62 | 1.69% | 16,322,812 |
| Feb 10, 2026 | 3.61 | 3.63 | 3.54 | 3.56 | 3.56 | -0.84% | 16,901,080 |
| Feb 9, 2026 | 3.56 | 3.62 | 3.53 | 3.59 | 3.59 | 1.70% | 17,093,899 |
| Feb 6, 2026 | 3.42 | 3.56 | 3.41 | 3.53 | 3.53 | 4.13% | 20,096,575 |
| Feb 5, 2026 | 3.44 | 3.50 | 3.36 | 3.39 | 3.39 | -3.97% | 22,779,228 |
| Feb 4, 2026 | 3.53 | 3.57 | 3.42 | 3.53 | 3.53 | 0.28% | 22,043,481 |
| Feb 3, 2026 | 3.42 | 3.55 | 3.38 | 3.52 | 3.52 | 4.45% | 21,131,286 |
| Feb 2, 2026 | 3.29 | 3.41 | 3.28 | 3.37 | 3.37 | -1.75% | 20,683,517 |
| Jan 30, 2026 | 3.45 | 3.53 | 3.38 | 3.43 | 3.43 | -1.72% | 18,369,107 |
| Jan 29, 2026 | 3.52 | 3.63 | 3.46 | 3.49 | 3.49 | 1.16% | 25,802,714 |
| Jan 28, 2026 | 3.46 | 3.47 | 3.37 | 3.45 | 3.45 | 1.17% | 23,740,224 |
| Jan 27, 2026 | 3.36 | 3.45 | 3.36 | 3.41 | 3.41 | 2.10% | 14,321,176 |
| Jan 26, 2026 | 3.34 | 3.37 | 3.27 | 3.34 | 3.34 | 0.60% | 14,076,316 |
| Jan 23, 2026 | 3.30 | 3.40 | 3.30 | 3.32 | 3.32 | 2.79% | 18,364,274 |
| Jan 22, 2026 | 3.42 | 3.42 | 3.22 | 3.23 | 3.23 | -6.10% | 23,410,100 |
| Jan 21, 2026 | 3.40 | 3.52 | 3.37 | 3.44 | 3.44 | 2.69% | 17,990,263 |
| Jan 20, 2026 | 3.35 | 3.42 | 3.33 | 3.35 | 3.35 | 1.52% | 12,484,692 |
| Jan 16, 2026 | 3.36 | 3.39 | 3.30 | 3.30 | 3.30 | -2.37% | 13,679,937 |
| Jan 15, 2026 | 3.32 | 3.45 | 3.30 | 3.38 | 3.38 | 0.30% | 15,771,908 |
| Jan 14, 2026 | 3.37 | 3.47 | 3.35 | 3.37 | 3.37 | 0.90% | 22,907,873 |
| Jan 13, 2026 | 3.42 | 3.47 | 3.25 | 3.34 | 3.34 | -1.47% | 23,913,830 |
| Jan 12, 2026 | 3.33 | 3.42 | 3.31 | 3.39 | 3.39 | 2.42% | 13,643,666 |
| Jan 9, 2026 | 3.35 | 3.42 | 3.31 | 3.31 | 3.31 | -0.60% | 13,800,979 |
| Jan 8, 2026 | 3.14 | 3.35 | 3.13 | 3.33 | 3.33 | 7.07% | 27,410,719 |
| Jan 7, 2026 | 3.10 | 3.16 | 3.04 | 3.11 | 3.11 | - | 18,939,484 |
| Jan 6, 2026 | 3.22 | 3.27 | 3.09 | 3.11 | 3.11 | -2.81% | 22,189,393 |
| Jan 5, 2026 | 3.31 | 3.34 | 2.98 | 3.20 | 3.20 | -3.03% | 28,424,190 |
| Jan 2, 2026 | 3.18 | 3.32 | 3.16 | 3.30 | 3.30 | 2.17% | 18,490,623 |
| Dec 31, 2025 | 3.27 | 3.29 | 3.20 | 3.23 | 3.23 | -0.31% | 13,901,557 |
| Dec 30, 2025 | 3.20 | 3.28 | 3.20 | 3.24 | 3.24 | 2.21% | 12,539,848 |
| Dec 29, 2025 | 3.16 | 3.22 | 3.15 | 3.17 | 3.17 | 1.60% | 16,207,242 |
| Dec 26, 2025 | 3.15 | 3.17 | 3.11 | 3.12 | 3.12 | -1.27% | 5,416,793 |
| Dec 24, 2025 | 3.15 | 3.20 | 3.14 | 3.16 | 3.16 | - | 6,409,231 |
| Dec 23, 2025 | 3.15 | 3.17 | 3.11 | 3.16 | 3.16 | 1.28% | 8,532,312 |
| Dec 22, 2025 | 3.18 | 3.24 | 3.11 | 3.12 | 3.12 | 0.97% | 9,251,273 |
| Dec 19, 2025 | 3.08 | 3.13 | 3.06 | 3.09 | 3.09 | 1.64% | 12,230,255 |
| Dec 18, 2025 | 3.15 | 3.16 | 3.03 | 3.04 | 3.04 | -3.49% | 16,189,212 |
| Dec 17, 2025 | 3.05 | 3.16 | 3.05 | 3.15 | 3.15 | 4.65% | 19,153,891 |
| Dec 16, 2025 | 3.05 | 3.06 | 2.96 | 3.01 | 3.01 | -2.90% | 21,453,136 |
| Dec 15, 2025 | 3.04 | 3.11 | 3.01 | 3.10 | 3.10 | 2.31% | 17,380,834 |
| Dec 12, 2025 | 3.06 | 3.08 | 3.00 | 3.03 | 3.01 | -0.33% | 13,701,292 |
| Dec 11, 2025 | 3.02 | 3.10 | 3.00 | 3.04 | 3.02 | -1.94% | 15,694,256 |
| Dec 10, 2025 | 3.10 | 3.12 | 3.01 | 3.10 | 3.08 | 0.32% | 22,029,687 |
| Dec 9, 2025 | 3.20 | 3.22 | 3.06 | 3.09 | 3.07 | -2.52% | 17,296,925 |
| Dec 8, 2025 | 3.25 | 3.27 | 3.17 | 3.17 | 3.15 | -2.46% | 14,374,705 |
| Dec 5, 2025 | 3.20 | 3.32 | 3.20 | 3.25 | 3.23 | 1.56% | 17,644,564 |
| Dec 4, 2025 | 3.25 | 3.28 | 3.20 | 3.20 | 3.18 | -1.54% | 16,731,241 |
| Dec 3, 2025 | 3.20 | 3.28 | 3.18 | 3.25 | 3.23 | 2.52% | 14,311,719 |
| Dec 2, 2025 | 3.22 | 3.23 | 3.12 | 3.17 | 3.15 | -1.55% | 19,153,158 |
| Dec 1, 2025 | 3.21 | 3.27 | 3.21 | 3.22 | 3.20 | - | 20,456,248 |
| Nov 28, 2025 | 3.18 | 3.27 | 3.17 | 3.22 | 3.20 | 1.90% | 14,438,652 |
| Nov 26, 2025 | 3.16 | 3.21 | 3.15 | 3.16 | 3.14 | -0.32% | 18,479,520 |
| Nov 25, 2025 | 3.21 | 3.21 | 3.09 | 3.17 | 3.15 | -2.16% | 23,928,871 |
| Nov 24, 2025 | 3.16 | 3.28 | 3.13 | 3.24 | 3.22 | 1.89% | 22,994,798 |
| Nov 21, 2025 | 3.09 | 3.18 | 3.03 | 3.18 | 3.16 | 0.63% | 30,996,862 |
| Nov 20, 2025 | 3.23 | 3.32 | 3.15 | 3.16 | 3.14 | -0.63% | 30,273,859 |
| Nov 19, 2025 | 3.05 | 3.21 | 3.02 | 3.18 | 3.16 | 1.27% | 26,832,846 |
| Nov 18, 2025 | 3.00 | 3.15 | 2.97 | 3.14 | 3.12 | 3.97% | 28,568,265 |
| Nov 17, 2025 | 3.16 | 3.18 | 2.99 | 3.02 | 3.00 | -4.43% | 29,828,508 |
| Nov 14, 2025 | 3.10 | 3.18 | 3.06 | 3.16 | 3.14 | 0.64% | 26,451,878 |
| Nov 13, 2025 | 3.08 | 3.25 | 3.08 | 3.14 | 3.12 | 3.63% | 39,483,810 |
| Nov 12, 2025 | 2.88 | 3.12 | 2.87 | 3.03 | 3.01 | 13.48% | 58,496,773 |
| Nov 11, 2025 | 2.59 | 2.72 | 2.59 | 2.67 | 2.66 | 3.09% | 23,978,238 |
| Nov 10, 2025 | 2.54 | 2.59 | 2.48 | 2.59 | 2.58 | 2.78% | 17,272,826 |
| Nov 7, 2025 | 2.40 | 2.52 | 2.36 | 2.52 | 2.51 | 5.44% | 23,261,535 |
| Nov 6, 2025 | 2.39 | 2.42 | 2.34 | 2.39 | 2.38 | 0.84% | 26,880,582 |
| Nov 5, 2025 | 2.32 | 2.37 | 2.31 | 2.37 | 2.36 | 1.72% | 21,086,326 |
| Nov 4, 2025 | 2.35 | 2.35 | 2.27 | 2.33 | 2.32 | -2.10% | 15,232,060 |
| Nov 3, 2025 | 2.40 | 2.43 | 2.34 | 2.38 | 2.37 | -1.65% | 24,921,797 |
| Oct 31, 2025 | 2.23 | 2.42 | 2.23 | 2.42 | 2.41 | 6.61% | 21,898,867 |
| Oct 30, 2025 | 2.30 | 2.32 | 2.24 | 2.27 | 2.26 | -2.99% | 10,599,557 |
| Oct 29, 2025 | 2.29 | 2.37 | 2.29 | 2.34 | 2.33 | 2.63% | 17,322,861 |
| Oct 28, 2025 | 2.33 | 2.33 | 2.27 | 2.28 | 2.27 | -1.72% | 13,370,444 |
| Oct 27, 2025 | 2.38 | 2.44 | 2.32 | 2.32 | 2.31 | -2.93% | 14,407,982 |
| Oct 24, 2025 | 2.41 | 2.41 | 2.36 | 2.39 | 2.38 | -0.42% | 12,356,443 |
| Oct 23, 2025 | 2.36 | 2.42 | 2.34 | 2.40 | 2.39 | 5.73% | 25,680,973 |
| Oct 22, 2025 | 2.23 | 2.29 | 2.18 | 2.27 | 2.26 | 2.71% | 22,576,196 |
| Oct 21, 2025 | 2.28 | 2.28 | 2.19 | 2.21 | 2.20 | -2.64% | 18,649,176 |
| Oct 20, 2025 | 2.25 | 2.29 | 2.25 | 2.27 | 2.26 | 0.89% | 15,041,246 |
| Oct 17, 2025 | 2.23 | 2.27 | 2.22 | 2.25 | 2.24 | - | 19,287,853 |
| Oct 16, 2025 | 2.35 | 2.36 | 2.23 | 2.25 | 2.24 | -4.26% | 20,797,765 |
| Oct 15, 2025 | 2.35 | 2.40 | 2.30 | 2.35 | 2.34 | 1.73% | 20,015,314 |
| Oct 14, 2025 | 2.31 | 2.35 | 2.29 | 2.31 | 2.30 | -2.12% | 20,055,978 |
| Oct 13, 2025 | 2.41 | 2.42 | 2.32 | 2.36 | 2.35 | 0.85% | 13,001,860 |
| Oct 10, 2025 | 2.52 | 2.53 | 2.33 | 2.34 | 2.33 | -8.59% | 40,218,931 |