Baytex Energy Corp. (BTE)
NYSE: BTE · Real-Time Price · USD
4.610
+0.140 (3.13%)
Apr 23, 2026, 4:00 PM EDT - Market closed
Baytex Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |