Baytex Energy Corp. (BTE)
NYSE: BTE · Real-Time Price · USD
5.37
-0.03 (-0.56%)
At close: Oct 20, 2026, 4:00 PM EDT
5.40
+0.03 (0.56%)
Pre-market: Oct 21, 2026, 7:18 AM EDT
Baytex Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 5.47 | 5.49 | 5.23 | 5.37 | 5.37 | -0.56% | 22,868,757 |
| Oct 19, 2026 | 5.27 | 5.45 | 5.26 | 5.40 | 5.40 | 1.69% | 20,312,811 |
| Oct 16, 2026 | 5.21 | 5.32 | 5.21 | 5.31 | 5.31 | 2.91% | 24,018,160 |
| Oct 15, 2026 | 5.08 | 5.23 | 4.99 | 5.16 | 5.16 | 1.57% | 28,428,344 |
| Oct 14, 2026 | 5.04 | 5.11 | 5.01 | 5.08 | 5.08 | 1.20% | 23,396,345 |
| Oct 13, 2026 | 4.92 | 5.03 | 4.87 | 5.02 | 5.02 | 3.08% | 17,826,146 |
| Oct 12, 2026 | 4.89 | 4.93 | 4.84 | 4.87 | 4.87 | 1.25% | 9,031,200 |
| Oct 9, 2026 | 4.75 | 4.88 | 4.68 | 4.81 | 4.81 | 1.48% | 18,304,121 |
| Oct 8, 2026 | 4.70 | 4.77 | 4.66 | 4.74 | 4.74 | 3.49% | 18,095,192 |
| Oct 7, 2026 | 4.71 | 4.76 | 4.55 | 4.58 | 4.58 | -2.35% | 25,032,988 |
| Oct 6, 2026 | 4.66 | 4.77 | 4.61 | 4.69 | 4.69 | 0.21% | 21,328,763 |
| Oct 5, 2026 | 4.60 | 4.76 | 4.52 | 4.68 | 4.68 | 1.08% | 17,216,484 |
| Oct 2, 2026 | 4.48 | 4.67 | 4.46 | 4.63 | 4.63 | 1.54% | 17,382,244 |
| Oct 1, 2026 | 4.50 | 4.61 | 4.46 | 4.56 | 4.56 | 0.66% | 13,307,854 |
| Sep 30, 2026 | 4.52 | 4.60 | 4.49 | 4.53 | 4.53 | 1.34% | 18,030,967 |
| Sep 29, 2026 | 4.40 | 4.53 | 4.40 | 4.47 | 4.47 | -1.32% | 21,147,621 |
| Sep 28, 2026 | 4.60 | 4.61 | 4.51 | 4.53 | 4.53 | - | 17,297,603 |
| Sep 25, 2026 | 4.50 | 4.60 | 4.47 | 4.53 | 4.53 | -1.31% | 20,051,752 |
| Sep 24, 2026 | 4.60 | 4.72 | 4.56 | 4.59 | 4.59 | 0.22% | 18,753,873 |
| Sep 23, 2026 | 4.64 | 4.64 | 4.55 | 4.58 | 4.58 | - | 17,596,453 |
| Sep 22, 2026 | 4.60 | 4.71 | 4.54 | 4.58 | 4.58 | -1.93% | 14,689,164 |
| Sep 21, 2026 | 4.76 | 4.79 | 4.61 | 4.67 | 4.67 | -3.51% | 13,893,213 |
| Sep 18, 2026 | 4.86 | 4.89 | 4.79 | 4.84 | 4.84 | -0.21% | 21,167,045 |
| Sep 17, 2026 | 4.85 | 4.92 | 4.79 | 4.85 | 4.85 | -0.82% | 17,427,414 |
| Sep 16, 2026 | 5.09 | 5.12 | 4.82 | 4.89 | 4.89 | -5.42% | 18,014,597 |
| Sep 15, 2026 | 5.05 | 5.20 | 5.02 | 5.17 | 5.17 | 3.11% | 16,975,315 |
| Sep 14, 2026 | 5.10 | 5.13 | 5.00 | 5.03 | 5.01 | - | 17,159,742 |
| Sep 11, 2026 | 4.99 | 5.03 | 4.88 | 5.03 | 5.01 | -0.20% | 12,786,461 |
| Sep 10, 2026 | 5.09 | 5.10 | 4.95 | 5.04 | 5.02 | 1.00% | 19,994,311 |
| Sep 9, 2026 | 4.98 | 5.05 | 4.93 | 4.99 | 4.97 | 2.04% | 16,252,756 |
| Sep 8, 2026 | 4.96 | 5.07 | 4.88 | 4.89 | 4.87 | 0.62% | 11,195,121 |
| Sep 4, 2026 | 4.90 | 4.93 | 4.81 | 4.86 | 4.84 | -1.82% | 14,242,297 |
| Sep 3, 2026 | 5.06 | 5.12 | 4.93 | 4.95 | 4.93 | -2.37% | 24,529,550 |
| Sep 2, 2026 | 4.95 | 5.11 | 4.95 | 5.07 | 5.05 | 1.40% | 15,876,384 |
| Sep 1, 2026 | 4.95 | 5.02 | 4.87 | 5.00 | 4.98 | 2.67% | 15,866,069 |
| Aug 31, 2026 | 4.88 | 4.91 | 4.76 | 4.87 | 4.85 | 2.74% | 16,152,882 |
| Aug 28, 2026 | 4.80 | 4.84 | 4.69 | 4.74 | 4.72 | -1.66% | 13,981,282 |
| Aug 27, 2026 | 4.68 | 4.85 | 4.67 | 4.82 | 4.80 | 2.99% | 11,205,664 |
| Aug 26, 2026 | 4.53 | 4.74 | 4.51 | 4.68 | 4.66 | 1.52% | 14,921,861 |
| Aug 25, 2026 | 4.61 | 4.70 | 4.60 | 4.61 | 4.60 | -2.33% | 13,480,794 |
| Aug 24, 2026 | 4.74 | 4.81 | 4.68 | 4.72 | 4.70 | -1.87% | 12,850,921 |
| Aug 21, 2026 | 4.86 | 4.90 | 4.78 | 4.81 | 4.79 | -0.21% | 14,407,887 |
| Aug 20, 2026 | 4.85 | 4.90 | 4.79 | 4.82 | 4.80 | 1.90% | 12,950,197 |
| Aug 19, 2026 | 4.72 | 4.84 | 4.70 | 4.73 | 4.71 | 1.07% | 10,878,297 |
| Aug 18, 2026 | 4.61 | 4.69 | 4.54 | 4.68 | 4.66 | 2.86% | 16,084,576 |
| Aug 17, 2026 | 4.38 | 4.57 | 4.37 | 4.55 | 4.54 | 4.12% | 10,331,474 |
| Aug 14, 2026 | 4.32 | 4.40 | 4.31 | 4.37 | 4.36 | 1.86% | 8,045,658 |
| Aug 13, 2026 | 4.28 | 4.33 | 4.25 | 4.29 | 4.28 | -1.61% | 9,984,683 |
| Aug 12, 2026 | 4.35 | 4.43 | 4.34 | 4.36 | 4.35 | -0.91% | 11,107,178 |
| Aug 11, 2026 | 4.38 | 4.44 | 4.35 | 4.40 | 4.39 | 0.46% | 9,842,972 |