Baytex Energy Corp. (BTE)
NYSE: BTE · Real-Time Price · USD
5.15
+0.04 (0.78%)
At close: May 22, 2026, 4:00 PM EDT
5.17
+0.02 (0.39%)
After-hours: May 22, 2026, 7:58 PM EDT
Baytex Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.09 | 5.23 | 5.05 | 5.15 | 5.15 | 0.78% | 15,120,564 |
| May 21, 2026 | 5.27 | 5.29 | 5.03 | 5.11 | 5.11 | -1.54% | 25,371,258 |
| May 20, 2026 | 5.30 | 5.36 | 5.18 | 5.19 | 5.19 | -2.44% | 19,403,882 |
| May 19, 2026 | 5.30 | 5.36 | 5.22 | 5.32 | 5.32 | 0.57% | 18,277,095 |
| May 18, 2026 | 5.12 | 5.34 | 5.11 | 5.29 | 5.29 | 2.32% | 15,739,327 |
| May 15, 2026 | 5.00 | 5.19 | 4.96 | 5.17 | 5.17 | 4.23% | 23,520,546 |
| May 14, 2026 | 4.92 | 5.00 | 4.89 | 4.96 | 4.96 | - | 14,924,031 |
| May 13, 2026 | 4.93 | 4.99 | 4.89 | 4.96 | 4.96 | 0.61% | 18,761,108 |
| May 12, 2026 | 4.86 | 4.93 | 4.81 | 4.93 | 4.93 | 2.71% | 21,856,318 |
| May 11, 2026 | 4.96 | 4.97 | 4.75 | 4.80 | 4.80 | -0.62% | 15,465,375 |
| May 8, 2026 | 4.85 | 5.01 | 4.82 | 4.83 | 4.83 | -0.62% | 14,642,161 |
| May 7, 2026 | 4.88 | 4.90 | 4.73 | 4.86 | 4.86 | -2.41% | 17,821,177 |
| May 6, 2026 | 5.01 | 5.04 | 4.94 | 4.98 | 4.98 | -4.78% | 21,616,861 |
| May 5, 2026 | 5.08 | 5.24 | 5.06 | 5.23 | 5.23 | 2.15% | 22,090,819 |
| May 4, 2026 | 5.00 | 5.13 | 4.93 | 5.12 | 5.12 | 2.81% | 19,766,997 |
| May 1, 2026 | 5.00 | 5.06 | 4.90 | 4.98 | 4.98 | -1.58% | 21,521,337 |
| Apr 30, 2026 | 5.03 | 5.13 | 4.98 | 5.06 | 5.06 | -1.56% | 22,448,468 |
| Apr 29, 2026 | 5.04 | 5.14 | 4.94 | 5.14 | 5.14 | 3.63% | 28,806,209 |
| Apr 28, 2026 | 4.83 | 4.97 | 4.77 | 4.96 | 4.96 | 4.64% | 25,080,446 |
| Apr 27, 2026 | 4.64 | 4.77 | 4.63 | 4.74 | 4.74 | 3.49% | 29,963,814 |
| Apr 24, 2026 | 4.56 | 4.60 | 4.53 | 4.58 | 4.58 | -0.65% | 24,760,955 |
| Apr 23, 2026 | 4.50 | 4.61 | 4.49 | 4.61 | 4.61 | 3.13% | 29,578,665 |
| Apr 22, 2026 | 4.35 | 4.51 | 4.35 | 4.47 | 4.47 | 3.23% | 26,655,758 |
| Apr 21, 2026 | 4.24 | 4.35 | 4.24 | 4.33 | 4.33 | 2.61% | 18,403,761 |
| Apr 20, 2026 | 4.10 | 4.28 | 4.10 | 4.22 | 4.22 | 3.94% | 22,209,552 |
| Apr 17, 2026 | 4.12 | 4.15 | 3.93 | 4.06 | 4.06 | -5.80% | 23,932,188 |
| Apr 16, 2026 | 4.25 | 4.35 | 4.23 | 4.31 | 4.31 | 2.38% | 16,557,218 |
| Apr 15, 2026 | 4.21 | 4.27 | 4.19 | 4.21 | 4.21 | - | 16,268,584 |
| Apr 14, 2026 | 4.25 | 4.28 | 4.17 | 4.21 | 4.21 | -1.86% | 21,024,913 |
| Apr 13, 2026 | 4.20 | 4.34 | 4.20 | 4.29 | 4.29 | 4.13% | 23,671,861 |
| Apr 10, 2026 | 4.03 | 4.19 | 4.03 | 4.12 | 4.12 | 1.98% | 11,206,696 |
| Apr 9, 2026 | 4.19 | 4.22 | 4.00 | 4.04 | 4.04 | -2.88% | 11,718,029 |
| Apr 8, 2026 | 4.15 | 4.19 | 3.99 | 4.16 | 4.16 | -6.73% | 21,634,735 |
| Apr 7, 2026 | 4.43 | 4.53 | 4.42 | 4.46 | 4.46 | 1.36% | 27,540,178 |
| Apr 6, 2026 | 4.24 | 4.43 | 4.21 | 4.40 | 4.40 | 3.53% | 28,183,074 |
| Apr 2, 2026 | 4.40 | 4.45 | 4.23 | 4.25 | 4.25 | 0.24% | 23,326,599 |
| Apr 1, 2026 | 4.38 | 4.46 | 4.16 | 4.24 | 4.24 | -5.15% | 31,962,085 |
| Mar 31, 2026 | 4.38 | 4.56 | 4.25 | 4.47 | 4.47 | 2.76% | 49,112,073 |
| Mar 30, 2026 | 4.38 | 4.46 | 4.31 | 4.35 | 4.35 | 0.46% | 34,934,839 |
| Mar 27, 2026 | 4.26 | 4.37 | 4.26 | 4.33 | 4.33 | 2.61% | 28,607,835 |
| Mar 26, 2026 | 4.20 | 4.33 | 4.20 | 4.22 | 4.22 | 0.72% | 31,487,380 |
| Mar 25, 2026 | 4.07 | 4.19 | 4.05 | 4.19 | 4.19 | 1.95% | 19,795,722 |
| Mar 24, 2026 | 4.13 | 4.24 | 4.09 | 4.11 | 4.11 | 0.24% | 25,467,266 |
| Mar 23, 2026 | 3.96 | 4.14 | 3.90 | 4.10 | 4.10 | -0.24% | 25,293,005 |
| Mar 20, 2026 | 4.21 | 4.23 | 4.10 | 4.11 | 4.11 | -1.44% | 25,083,194 |
| Mar 19, 2026 | 4.16 | 4.31 | 4.08 | 4.17 | 4.17 | 0.97% | 27,728,859 |
| Mar 18, 2026 | 4.12 | 4.16 | 4.09 | 4.13 | 4.13 | 0.73% | 20,588,468 |
| Mar 17, 2026 | 4.06 | 4.13 | 4.06 | 4.10 | 4.10 | 0.99% | 23,510,852 |
| Mar 16, 2026 | 4.02 | 4.11 | 3.98 | 4.06 | 4.06 | 0.50% | 17,648,015 |
| Mar 13, 2026 | 3.99 | 4.08 | 3.94 | 4.04 | 4.04 | 0.91% | 20,531,859 |