Baytex Energy Corp. (BTE)
NYSE: BTE · Real-Time Price · USD
3.480
+0.110 (3.26%)
Feb 3, 2026, 1:55 PM EST - Market open
Baytex Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 3.29 | 3.41 | 3.28 | 3.37 | 3.37 | -1.75% | 20,621,133 |
| Jan 30, 2026 | 3.45 | 3.53 | 3.38 | 3.43 | 3.43 | -1.72% | 18,062,559 |
| Jan 29, 2026 | 3.52 | 3.63 | 3.46 | 3.49 | 3.49 | 1.16% | 25,137,603 |
| Jan 28, 2026 | 3.46 | 3.47 | 3.37 | 3.45 | 3.45 | 1.17% | 23,311,371 |
| Jan 27, 2026 | 3.36 | 3.45 | 3.36 | 3.41 | 3.41 | 2.10% | 14,170,401 |
| Jan 26, 2026 | 3.34 | 3.37 | 3.27 | 3.34 | 3.34 | 0.60% | 13,813,806 |
| Jan 23, 2026 | 3.30 | 3.40 | 3.30 | 3.32 | 3.32 | 2.79% | 17,818,871 |
| Jan 22, 2026 | 3.42 | 3.42 | 3.22 | 3.23 | 3.23 | -6.10% | 22,493,985 |
| Jan 21, 2026 | 3.40 | 3.52 | 3.37 | 3.44 | 3.44 | 2.69% | 17,336,393 |
| Jan 20, 2026 | 3.35 | 3.42 | 3.33 | 3.35 | 3.35 | 1.52% | 12,182,729 |
| Jan 16, 2026 | 3.36 | 3.39 | 3.30 | 3.30 | 3.30 | -2.37% | 13,310,263 |
| Jan 15, 2026 | 3.32 | 3.45 | 3.30 | 3.38 | 3.38 | 0.30% | 15,538,593 |
| Jan 14, 2026 | 3.37 | 3.47 | 3.35 | 3.37 | 3.37 | 0.90% | 21,924,069 |
| Jan 13, 2026 | 3.42 | 3.47 | 3.25 | 3.34 | 3.34 | -1.47% | 23,831,267 |
| Jan 12, 2026 | 3.33 | 3.42 | 3.31 | 3.39 | 3.39 | 2.42% | 13,541,103 |
| Jan 9, 2026 | 3.35 | 3.42 | 3.31 | 3.31 | 3.31 | -0.60% | 13,800,389 |
| Jan 8, 2026 | 3.14 | 3.35 | 3.13 | 3.33 | 3.33 | 7.07% | 27,365,872 |
| Jan 7, 2026 | 3.10 | 3.16 | 3.04 | 3.11 | 3.11 | - | 18,601,825 |
| Jan 6, 2026 | 3.22 | 3.27 | 3.09 | 3.11 | 3.11 | -2.81% | 22,080,403 |
| Jan 5, 2026 | 3.31 | 3.34 | 2.98 | 3.20 | 3.20 | -3.03% | 28,423,043 |
| Jan 2, 2026 | 3.18 | 3.32 | 3.16 | 3.30 | 3.30 | 2.17% | 18,374,757 |
| Dec 31, 2025 | 3.27 | 3.29 | 3.20 | 3.23 | 3.23 | -0.31% | 13,772,018 |
| Dec 30, 2025 | 3.20 | 3.28 | 3.20 | 3.24 | 3.24 | 2.21% | 12,422,908 |
| Dec 29, 2025 | 3.16 | 3.22 | 3.15 | 3.17 | 3.17 | 1.60% | 16,065,358 |
| Dec 26, 2025 | 3.15 | 3.17 | 3.11 | 3.12 | 3.12 | -1.27% | 5,413,638 |
| Dec 24, 2025 | 3.15 | 3.20 | 3.14 | 3.16 | 3.16 | - | 6,391,239 |
| Dec 23, 2025 | 3.15 | 3.17 | 3.11 | 3.16 | 3.16 | 1.28% | 8,446,605 |
| Dec 22, 2025 | 3.18 | 3.24 | 3.11 | 3.12 | 3.12 | 0.97% | 9,004,959 |
| Dec 19, 2025 | 3.08 | 3.13 | 3.06 | 3.09 | 3.09 | 1.64% | 12,138,611 |
| Dec 18, 2025 | 3.15 | 3.16 | 3.03 | 3.04 | 3.04 | -3.49% | 15,288,422 |
| Dec 17, 2025 | 3.05 | 3.16 | 3.05 | 3.15 | 3.15 | 4.65% | 18,750,471 |
| Dec 16, 2025 | 3.05 | 3.06 | 2.96 | 3.01 | 3.01 | -2.90% | 20,833,681 |
| Dec 15, 2025 | 3.04 | 3.11 | 3.01 | 3.10 | 3.10 | 2.31% | 14,466,180 |
| 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 |