Baytex Energy Corp. (BTE)
NYSE: BTE · Real-Time Price · USD
4.010
+0.020 (0.50%)
Jun 29, 2026, 2:02 PM EDT - Market open
Baytex Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 4.03 | 4.08 | 3.99 | 4.01 | - | 0.50% | 8,090,273 |
| Jun 26, 2026 | 3.96 | 4.01 | 3.92 | 3.99 | 3.99 | - | 15,389,129 |
| Jun 25, 2026 | 3.90 | 4.02 | 3.86 | 3.99 | 3.99 | 2.05% | 16,845,541 |
| Jun 24, 2026 | 3.95 | 3.95 | 3.86 | 3.91 | 3.91 | -4.40% | 20,394,138 |
| Jun 23, 2026 | 3.98 | 4.11 | 3.96 | 4.09 | 4.09 | 1.49% | 22,494,346 |
| Jun 22, 2026 | 4.01 | 4.06 | 3.93 | 4.03 | 4.03 | 1.26% | 25,358,810 |
| Jun 18, 2026 | 4.04 | 4.04 | 3.88 | 3.98 | 3.98 | -2.69% | 22,946,088 |
| Jun 17, 2026 | 4.22 | 4.26 | 4.07 | 4.09 | 4.09 | -3.08% | 15,976,585 |
| Jun 16, 2026 | 4.29 | 4.33 | 4.20 | 4.22 | 4.22 | -3.87% | 21,731,365 |
| Jun 15, 2026 | 4.39 | 4.41 | 4.21 | 4.39 | 4.39 | -5.06% | 39,635,250 |
| Jun 12, 2026 | 4.62 | 4.68 | 4.59 | 4.64 | 4.62 | -0.85% | 19,037,480 |
| Jun 11, 2026 | 4.79 | 4.82 | 4.61 | 4.68 | 4.66 | -1.47% | 20,630,778 |
| Jun 10, 2026 | 4.75 | 4.83 | 4.74 | 4.75 | 4.73 | 0.85% | 16,132,864 |
| Jun 9, 2026 | 4.87 | 4.87 | 4.57 | 4.71 | 4.69 | -4.07% | 19,228,204 |
| Jun 8, 2026 | 4.85 | 4.94 | 4.85 | 4.91 | 4.89 | 3.15% | 14,673,111 |
| Jun 5, 2026 | 5.05 | 5.05 | 4.76 | 4.76 | 4.74 | -6.30% | 16,122,768 |
| Jun 4, 2026 | 4.94 | 5.13 | 4.91 | 5.08 | 5.06 | 0.79% | 20,326,939 |
| Jun 3, 2026 | 5.03 | 5.14 | 4.97 | 5.04 | 5.02 | 0.80% | 17,147,332 |
| Jun 2, 2026 | 4.94 | 5.01 | 4.93 | 5.00 | 4.98 | 1.01% | 16,829,972 |
| Jun 1, 2026 | 5.00 | 5.07 | 4.94 | 4.95 | 4.93 | 1.23% | 17,389,611 |
| May 29, 2026 | 4.89 | 4.90 | 4.79 | 4.89 | 4.87 | -0.41% | 19,331,350 |
| May 28, 2026 | 4.85 | 4.94 | 4.80 | 4.91 | 4.89 | 3.81% | 21,941,868 |
| May 27, 2026 | 4.77 | 4.86 | 4.71 | 4.73 | 4.71 | -3.47% | 21,082,782 |
| May 26, 2026 | 5.01 | 5.09 | 4.89 | 4.90 | 4.88 | -4.85% | 17,516,372 |
| May 22, 2026 | 5.09 | 5.23 | 5.05 | 5.15 | 5.13 | 0.78% | 15,652,787 |
| May 21, 2026 | 5.27 | 5.29 | 5.03 | 5.11 | 5.09 | -1.54% | 25,912,980 |
| May 20, 2026 | 5.30 | 5.36 | 5.18 | 5.19 | 5.17 | -2.44% | 19,757,568 |
| May 19, 2026 | 5.30 | 5.36 | 5.22 | 5.32 | 5.30 | 0.57% | 18,346,017 |
| May 18, 2026 | 5.12 | 5.34 | 5.11 | 5.29 | 5.27 | 2.32% | 15,771,015 |
| May 15, 2026 | 5.00 | 5.19 | 4.96 | 5.17 | 5.15 | 4.23% | 23,520,546 |
| May 14, 2026 | 4.92 | 5.00 | 4.89 | 4.96 | 4.94 | - | 14,924,031 |
| May 13, 2026 | 4.93 | 4.99 | 4.89 | 4.96 | 4.94 | 0.61% | 18,761,108 |
| May 12, 2026 | 4.86 | 4.93 | 4.81 | 4.93 | 4.91 | 2.71% | 21,856,318 |
| May 11, 2026 | 4.96 | 4.97 | 4.75 | 4.80 | 4.78 | -0.62% | 15,465,375 |
| May 8, 2026 | 4.85 | 5.01 | 4.82 | 4.83 | 4.81 | -0.62% | 14,642,161 |
| May 7, 2026 | 4.88 | 4.90 | 4.73 | 4.86 | 4.84 | -2.41% | 17,821,177 |
| May 6, 2026 | 5.01 | 5.04 | 4.94 | 4.98 | 4.96 | -4.78% | 21,616,861 |
| May 5, 2026 | 5.08 | 5.24 | 5.06 | 5.23 | 5.21 | 2.15% | 22,090,819 |
| May 4, 2026 | 5.00 | 5.13 | 4.93 | 5.12 | 5.10 | 2.81% | 19,766,997 |
| May 1, 2026 | 5.00 | 5.06 | 4.90 | 4.98 | 4.96 | -1.58% | 21,521,337 |
| Apr 30, 2026 | 5.03 | 5.13 | 4.98 | 5.06 | 5.04 | -1.56% | 22,448,468 |
| Apr 29, 2026 | 5.04 | 5.14 | 4.94 | 5.14 | 5.12 | 3.63% | 28,806,209 |
| Apr 28, 2026 | 4.83 | 4.97 | 4.77 | 4.96 | 4.94 | 4.64% | 25,080,446 |
| Apr 27, 2026 | 4.64 | 4.77 | 4.63 | 4.74 | 4.72 | 3.49% | 29,963,814 |
| Apr 24, 2026 | 4.56 | 4.60 | 4.53 | 4.58 | 4.56 | -0.65% | 24,760,955 |
| Apr 23, 2026 | 4.50 | 4.61 | 4.49 | 4.61 | 4.59 | 3.13% | 29,578,665 |
| Apr 22, 2026 | 4.35 | 4.51 | 4.35 | 4.47 | 4.45 | 3.23% | 26,655,758 |
| Apr 21, 2026 | 4.24 | 4.35 | 4.24 | 4.33 | 4.31 | 2.61% | 18,403,761 |
| Apr 20, 2026 | 4.10 | 4.28 | 4.10 | 4.22 | 4.21 | 3.94% | 22,209,552 |
| Apr 17, 2026 | 4.12 | 4.15 | 3.93 | 4.06 | 4.05 | -5.80% | 23,932,188 |
| Apr 16, 2026 | 4.25 | 4.35 | 4.23 | 4.31 | 4.30 | 2.38% | 16,557,218 |
| Apr 15, 2026 | 4.21 | 4.27 | 4.19 | 4.21 | 4.20 | - | 16,268,584 |
| Apr 14, 2026 | 4.25 | 4.28 | 4.17 | 4.21 | 4.20 | -1.86% | 21,024,913 |
| Apr 13, 2026 | 4.20 | 4.34 | 4.20 | 4.29 | 4.28 | 4.13% | 23,671,861 |
| Apr 10, 2026 | 4.03 | 4.19 | 4.03 | 4.12 | 4.11 | 1.98% | 11,206,696 |
| Apr 9, 2026 | 4.19 | 4.22 | 4.00 | 4.04 | 4.03 | -2.88% | 11,718,029 |
| Apr 8, 2026 | 4.15 | 4.19 | 3.99 | 4.16 | 4.15 | -6.73% | 21,634,735 |
| Apr 7, 2026 | 4.43 | 4.53 | 4.42 | 4.46 | 4.44 | 1.36% | 27,540,178 |
| Apr 6, 2026 | 4.24 | 4.43 | 4.21 | 4.40 | 4.38 | 3.53% | 28,183,074 |
| Apr 2, 2026 | 4.40 | 4.45 | 4.23 | 4.25 | 4.24 | 0.24% | 23,326,599 |
| Apr 1, 2026 | 4.38 | 4.46 | 4.16 | 4.24 | 4.23 | -5.15% | 31,962,085 |
| Mar 31, 2026 | 4.38 | 4.56 | 4.25 | 4.47 | 4.45 | 2.76% | 49,112,073 |
| Mar 30, 2026 | 4.38 | 4.46 | 4.31 | 4.35 | 4.33 | 0.46% | 34,934,839 |
| Mar 27, 2026 | 4.26 | 4.37 | 4.26 | 4.33 | 4.31 | 2.61% | 28,607,835 |
| Mar 26, 2026 | 4.20 | 4.33 | 4.20 | 4.22 | 4.21 | 0.72% | 31,487,380 |
| Mar 25, 2026 | 4.07 | 4.19 | 4.05 | 4.19 | 4.18 | 1.95% | 19,795,722 |
| Mar 24, 2026 | 4.13 | 4.24 | 4.09 | 4.11 | 4.10 | 0.24% | 25,467,266 |
| Mar 23, 2026 | 3.96 | 4.14 | 3.90 | 4.10 | 4.09 | -0.24% | 25,293,005 |
| Mar 20, 2026 | 4.21 | 4.23 | 4.10 | 4.11 | 4.10 | -1.44% | 25,083,194 |
| Mar 19, 2026 | 4.16 | 4.31 | 4.08 | 4.17 | 4.16 | 0.97% | 27,728,859 |
| Mar 18, 2026 | 4.12 | 4.16 | 4.09 | 4.13 | 4.12 | 0.73% | 20,588,468 |
| Mar 17, 2026 | 4.06 | 4.13 | 4.06 | 4.10 | 4.09 | 0.99% | 23,510,852 |
| Mar 16, 2026 | 4.02 | 4.11 | 3.98 | 4.06 | 4.05 | 0.50% | 17,648,015 |
| Mar 13, 2026 | 3.99 | 4.08 | 3.94 | 4.04 | 4.03 | 0.91% | 20,531,859 |
| Mar 12, 2026 | 4.13 | 4.17 | 4.00 | 4.02 | 3.99 | -1.95% | 23,750,206 |
| Mar 11, 2026 | 4.00 | 4.12 | 4.00 | 4.10 | 4.07 | 2.50% | 23,295,829 |
| Mar 10, 2026 | 3.92 | 4.08 | 3.92 | 4.00 | 3.97 | 1.01% | 30,885,249 |
| Mar 9, 2026 | 4.02 | 4.13 | 3.92 | 3.96 | 3.93 | 0.25% | 21,637,504 |
| Mar 6, 2026 | 4.04 | 4.13 | 3.89 | 3.95 | 3.92 | -0.75% | 17,860,394 |
| Mar 5, 2026 | 3.81 | 4.04 | 3.81 | 3.98 | 3.95 | - | 27,135,472 |
| Mar 4, 2026 | 3.80 | 3.99 | 3.80 | 3.98 | 3.95 | 3.11% | 19,132,792 |
| Mar 3, 2026 | 3.89 | 3.99 | 3.80 | 3.86 | 3.83 | - | 24,988,621 |
| Mar 2, 2026 | 4.01 | 4.07 | 3.78 | 3.86 | 3.83 | 0.52% | 29,243,113 |
| Feb 27, 2026 | 3.80 | 3.86 | 3.78 | 3.84 | 3.81 | 2.40% | 14,275,585 |
| Feb 26, 2026 | 3.64 | 3.78 | 3.59 | 3.75 | 3.72 | 1.35% | 16,715,901 |
| Feb 25, 2026 | 3.80 | 3.80 | 3.65 | 3.70 | 3.67 | -1.86% | 14,598,827 |
| Feb 24, 2026 | 3.74 | 3.82 | 3.71 | 3.77 | 3.74 | 1.07% | 15,717,914 |
| Feb 23, 2026 | 3.78 | 3.85 | 3.73 | 3.73 | 3.70 | -1.06% | 14,359,578 |
| Feb 20, 2026 | 3.78 | 3.83 | 3.72 | 3.77 | 3.74 | -0.79% | 16,069,658 |
| Feb 19, 2026 | 3.65 | 3.83 | 3.63 | 3.80 | 3.77 | 4.97% | 22,635,176 |
| Feb 18, 2026 | 3.54 | 3.64 | 3.52 | 3.62 | 3.59 | 5.23% | 20,502,460 |
| Feb 17, 2026 | 3.48 | 3.53 | 3.34 | 3.44 | 3.41 | -0.86% | 17,350,171 |
| Feb 13, 2026 | 3.36 | 3.52 | 3.36 | 3.47 | 3.44 | 2.36% | 18,789,921 |
| Feb 12, 2026 | 3.60 | 3.64 | 3.34 | 3.39 | 3.36 | -6.35% | 21,099,598 |
| Feb 11, 2026 | 3.61 | 3.68 | 3.58 | 3.62 | 3.59 | 1.69% | 16,322,812 |
| Feb 10, 2026 | 3.61 | 3.63 | 3.54 | 3.56 | 3.53 | -0.84% | 16,901,080 |
| Feb 9, 2026 | 3.56 | 3.62 | 3.53 | 3.59 | 3.56 | 1.70% | 17,093,899 |
| Feb 6, 2026 | 3.42 | 3.56 | 3.41 | 3.53 | 3.50 | 4.13% | 20,096,575 |
| Feb 5, 2026 | 3.44 | 3.50 | 3.36 | 3.39 | 3.36 | -3.97% | 22,779,228 |
| Feb 4, 2026 | 3.53 | 3.57 | 3.42 | 3.53 | 3.50 | 0.28% | 22,043,481 |