Baytex Energy Corp. (BTE)
NYSE: BTE · Real-Time Price · USD
4.960
+0.220 (4.64%)
At close: Apr 28, 2026, 4:00 PM EDT
4.950
-0.010 (-0.20%)
After-hours: Apr 28, 2026, 5:58 PM EDT
Baytex Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.83 | 4.97 | 4.77 | 4.96 | 4.96 | 4.64% | 23,830,303 |
| Apr 27, 2026 | 4.64 | 4.77 | 4.63 | 4.74 | 4.74 | 3.49% | 29,913,501 |
| Apr 24, 2026 | 4.56 | 4.60 | 4.53 | 4.58 | 4.58 | -0.65% | 24,148,457 |
| Apr 23, 2026 | 4.50 | 4.61 | 4.49 | 4.61 | 4.61 | 3.13% | 29,455,393 |
| Apr 22, 2026 | 4.35 | 4.51 | 4.35 | 4.47 | 4.47 | 3.23% | 26,384,093 |
| Apr 21, 2026 | 4.24 | 4.35 | 4.24 | 4.33 | 4.33 | 2.61% | 18,341,177 |
| Apr 20, 2026 | 4.10 | 4.28 | 4.10 | 4.22 | 4.22 | 3.94% | 21,747,753 |
| Apr 17, 2026 | 4.12 | 4.15 | 3.93 | 4.06 | 4.06 | -5.80% | 23,764,107 |
| Apr 16, 2026 | 4.25 | 4.35 | 4.23 | 4.31 | 4.31 | 2.38% | 15,607,959 |
| Apr 15, 2026 | 4.21 | 4.27 | 4.19 | 4.21 | 4.21 | - | 16,192,124 |
| Apr 14, 2026 | 4.25 | 4.28 | 4.17 | 4.21 | 4.21 | -1.86% | 20,900,712 |
| Apr 13, 2026 | 4.20 | 4.34 | 4.20 | 4.29 | 4.29 | 4.13% | 23,634,828 |
| Apr 10, 2026 | 4.03 | 4.19 | 4.03 | 4.12 | 4.12 | 1.98% | 11,153,323 |
| Apr 9, 2026 | 4.19 | 4.22 | 4.00 | 4.04 | 4.04 | -2.88% | 11,717,702 |
| Apr 8, 2026 | 4.15 | 4.19 | 3.99 | 4.16 | 4.16 | -6.73% | 19,830,124 |
| Apr 7, 2026 | 4.43 | 4.53 | 4.42 | 4.46 | 4.46 | 1.36% | 27,117,903 |
| Apr 6, 2026 | 4.24 | 4.43 | 4.21 | 4.40 | 4.40 | 3.53% | 27,322,455 |
| Apr 2, 2026 | 4.40 | 4.45 | 4.23 | 4.25 | 4.25 | 0.24% | 22,582,405 |
| Apr 1, 2026 | 4.38 | 4.46 | 4.16 | 4.24 | 4.24 | -5.15% | 30,984,440 |
| Mar 31, 2026 | 4.38 | 4.56 | 4.25 | 4.47 | 4.47 | 2.76% | 48,479,458 |
| Mar 30, 2026 | 4.38 | 4.46 | 4.31 | 4.35 | 4.35 | 0.46% | 34,650,298 |
| Mar 27, 2026 | 4.26 | 4.37 | 4.26 | 4.33 | 4.33 | 2.61% | 25,316,896 |
| Mar 26, 2026 | 4.20 | 4.33 | 4.20 | 4.22 | 4.22 | 0.72% | 31,465,039 |
| Mar 25, 2026 | 4.07 | 4.19 | 4.05 | 4.19 | 4.19 | 1.95% | 19,495,349 |
| Mar 24, 2026 | 4.13 | 4.24 | 4.09 | 4.11 | 4.11 | 0.24% | 24,930,349 |
| Mar 23, 2026 | 3.96 | 4.14 | 3.90 | 4.10 | 4.10 | -0.24% | 24,921,179 |
| Mar 20, 2026 | 4.21 | 4.23 | 4.10 | 4.11 | 4.11 | -1.44% | 22,499,377 |
| Mar 19, 2026 | 4.16 | 4.31 | 4.08 | 4.17 | 4.17 | 0.97% | 25,430,574 |
| Mar 18, 2026 | 4.12 | 4.16 | 4.09 | 4.13 | 4.13 | 0.73% | 20,411,327 |
| Mar 17, 2026 | 4.06 | 4.13 | 4.06 | 4.10 | 4.10 | 0.99% | 23,360,710 |
| Mar 16, 2026 | 4.02 | 4.11 | 3.98 | 4.06 | 4.06 | 0.50% | 17,439,354 |
| Mar 13, 2026 | 3.99 | 4.08 | 3.94 | 4.04 | 4.04 | 0.50% | 20,339,843 |
| Mar 12, 2026 | 4.13 | 4.17 | 4.00 | 4.02 | 4.00 | -1.95% | 23,329,277 |
| Mar 11, 2026 | 4.00 | 4.12 | 4.00 | 4.10 | 4.08 | 2.50% | 23,295,829 |
| Mar 10, 2026 | 3.92 | 4.08 | 3.92 | 4.00 | 3.98 | 1.01% | 30,885,249 |
| Mar 9, 2026 | 4.02 | 4.13 | 3.92 | 3.96 | 3.94 | 0.25% | 21,637,504 |
| Mar 6, 2026 | 4.04 | 4.13 | 3.89 | 3.95 | 3.93 | -0.75% | 17,860,394 |
| Mar 5, 2026 | 3.81 | 4.04 | 3.81 | 3.98 | 3.96 | - | 27,135,472 |
| Mar 4, 2026 | 3.80 | 3.99 | 3.80 | 3.98 | 3.96 | 3.11% | 19,132,792 |
| Mar 3, 2026 | 3.89 | 3.99 | 3.80 | 3.86 | 3.84 | - | 24,988,621 |
| Mar 2, 2026 | 4.01 | 4.07 | 3.78 | 3.86 | 3.84 | 0.52% | 29,243,113 |
| Feb 27, 2026 | 3.80 | 3.86 | 3.78 | 3.84 | 3.82 | 2.40% | 14,275,585 |
| Feb 26, 2026 | 3.64 | 3.78 | 3.59 | 3.75 | 3.73 | 1.35% | 16,715,901 |
| Feb 25, 2026 | 3.80 | 3.80 | 3.65 | 3.70 | 3.68 | -1.86% | 14,598,827 |
| Feb 24, 2026 | 3.74 | 3.82 | 3.71 | 3.77 | 3.75 | 1.07% | 15,717,914 |
| Feb 23, 2026 | 3.78 | 3.85 | 3.73 | 3.73 | 3.71 | -1.06% | 14,359,578 |
| Feb 20, 2026 | 3.78 | 3.83 | 3.72 | 3.77 | 3.75 | -0.79% | 16,069,658 |
| Feb 19, 2026 | 3.65 | 3.83 | 3.63 | 3.80 | 3.78 | 4.97% | 22,635,176 |
| Feb 18, 2026 | 3.54 | 3.64 | 3.52 | 3.62 | 3.61 | 5.23% | 20,502,460 |
| Feb 17, 2026 | 3.48 | 3.53 | 3.34 | 3.44 | 3.43 | -0.86% | 17,350,171 |
| Feb 13, 2026 | 3.36 | 3.52 | 3.36 | 3.47 | 3.46 | 2.36% | 18,789,921 |
| Feb 12, 2026 | 3.60 | 3.64 | 3.34 | 3.39 | 3.38 | -6.35% | 21,099,598 |
| Feb 11, 2026 | 3.61 | 3.68 | 3.58 | 3.62 | 3.61 | 1.69% | 16,322,812 |
| Feb 10, 2026 | 3.61 | 3.63 | 3.54 | 3.56 | 3.55 | -0.84% | 16,901,080 |
| Feb 9, 2026 | 3.56 | 3.62 | 3.53 | 3.59 | 3.58 | 1.70% | 17,093,899 |
| Feb 6, 2026 | 3.42 | 3.56 | 3.41 | 3.53 | 3.52 | 4.13% | 20,096,575 |
| Feb 5, 2026 | 3.44 | 3.50 | 3.36 | 3.39 | 3.38 | -3.97% | 22,779,228 |
| Feb 4, 2026 | 3.53 | 3.57 | 3.42 | 3.53 | 3.52 | 0.28% | 22,043,481 |
| Feb 3, 2026 | 3.42 | 3.55 | 3.38 | 3.52 | 3.51 | 4.45% | 21,131,286 |
| Feb 2, 2026 | 3.29 | 3.41 | 3.28 | 3.37 | 3.36 | -1.75% | 20,683,517 |
| Jan 30, 2026 | 3.45 | 3.53 | 3.38 | 3.43 | 3.42 | -1.72% | 18,369,107 |
| Jan 29, 2026 | 3.52 | 3.63 | 3.46 | 3.49 | 3.48 | 1.16% | 25,802,714 |
| Jan 28, 2026 | 3.46 | 3.47 | 3.37 | 3.45 | 3.44 | 1.17% | 23,740,224 |
| Jan 27, 2026 | 3.36 | 3.45 | 3.36 | 3.41 | 3.40 | 2.10% | 14,321,176 |
| Jan 26, 2026 | 3.34 | 3.37 | 3.27 | 3.34 | 3.33 | 0.60% | 14,076,316 |
| Jan 23, 2026 | 3.30 | 3.40 | 3.30 | 3.32 | 3.31 | 2.79% | 18,364,274 |
| Jan 22, 2026 | 3.42 | 3.42 | 3.22 | 3.23 | 3.22 | -6.10% | 23,410,100 |
| Jan 21, 2026 | 3.40 | 3.52 | 3.37 | 3.44 | 3.43 | 2.69% | 17,990,263 |
| Jan 20, 2026 | 3.35 | 3.42 | 3.33 | 3.35 | 3.34 | 1.52% | 12,484,692 |
| Jan 16, 2026 | 3.36 | 3.39 | 3.30 | 3.30 | 3.29 | -2.37% | 13,679,937 |
| Jan 15, 2026 | 3.32 | 3.45 | 3.30 | 3.38 | 3.37 | 0.30% | 15,771,908 |
| Jan 14, 2026 | 3.37 | 3.47 | 3.35 | 3.37 | 3.36 | 0.90% | 22,907,873 |
| Jan 13, 2026 | 3.42 | 3.47 | 3.25 | 3.34 | 3.33 | -1.47% | 23,913,830 |
| Jan 12, 2026 | 3.33 | 3.42 | 3.31 | 3.39 | 3.38 | 2.42% | 13,643,666 |
| Jan 9, 2026 | 3.35 | 3.42 | 3.31 | 3.31 | 3.30 | -0.60% | 13,800,979 |
| Jan 8, 2026 | 3.14 | 3.35 | 3.13 | 3.33 | 3.32 | 7.07% | 27,410,719 |
| Jan 7, 2026 | 3.10 | 3.16 | 3.04 | 3.11 | 3.10 | - | 18,939,484 |
| Jan 6, 2026 | 3.22 | 3.27 | 3.09 | 3.11 | 3.10 | -2.81% | 22,189,393 |
| Jan 5, 2026 | 3.31 | 3.34 | 2.98 | 3.20 | 3.19 | -3.03% | 28,424,190 |
| Jan 2, 2026 | 3.18 | 3.32 | 3.16 | 3.30 | 3.29 | 2.17% | 18,490,623 |
| Dec 31, 2025 | 3.27 | 3.29 | 3.20 | 3.23 | 3.22 | -0.31% | 13,901,557 |
| Dec 30, 2025 | 3.20 | 3.28 | 3.20 | 3.24 | 3.23 | 2.21% | 12,539,848 |
| Dec 29, 2025 | 3.16 | 3.22 | 3.15 | 3.17 | 3.16 | 1.60% | 16,207,242 |
| Dec 26, 2025 | 3.15 | 3.17 | 3.11 | 3.12 | 3.11 | -1.27% | 5,416,793 |
| Dec 24, 2025 | 3.15 | 3.20 | 3.14 | 3.16 | 3.15 | - | 6,409,231 |
| Dec 23, 2025 | 3.15 | 3.17 | 3.11 | 3.16 | 3.15 | 1.28% | 8,532,312 |
| Dec 22, 2025 | 3.18 | 3.24 | 3.11 | 3.12 | 3.11 | 0.97% | 9,251,273 |
| Dec 19, 2025 | 3.08 | 3.13 | 3.06 | 3.09 | 3.08 | 1.64% | 12,230,255 |
| Dec 18, 2025 | 3.15 | 3.16 | 3.03 | 3.04 | 3.03 | -3.49% | 16,189,212 |
| Dec 17, 2025 | 3.05 | 3.16 | 3.05 | 3.15 | 3.14 | 4.65% | 19,153,891 |
| Dec 16, 2025 | 3.05 | 3.06 | 2.96 | 3.01 | 3.00 | -2.90% | 21,453,136 |
| Dec 15, 2025 | 3.04 | 3.11 | 3.01 | 3.10 | 3.09 | 2.31% | 17,380,834 |
| Dec 12, 2025 | 3.06 | 3.08 | 3.00 | 3.03 | 3.00 | -0.33% | 13,701,292 |
| Dec 11, 2025 | 3.02 | 3.10 | 3.00 | 3.04 | 3.01 | -1.94% | 15,694,256 |
| Dec 10, 2025 | 3.10 | 3.12 | 3.01 | 3.10 | 3.07 | 0.32% | 22,029,687 |
| Dec 9, 2025 | 3.20 | 3.22 | 3.06 | 3.09 | 3.06 | -2.52% | 17,296,925 |
| Dec 8, 2025 | 3.25 | 3.27 | 3.17 | 3.17 | 3.14 | -2.46% | 14,374,705 |
| Dec 5, 2025 | 3.20 | 3.32 | 3.20 | 3.25 | 3.22 | 1.56% | 17,644,564 |
| Dec 4, 2025 | 3.25 | 3.28 | 3.20 | 3.20 | 3.17 | -1.54% | 16,731,241 |
| Dec 3, 2025 | 3.20 | 3.28 | 3.18 | 3.25 | 3.22 | 2.52% | 14,311,719 |