Baytex Energy Corp. (BTE)
NYSE: BTE · Real-Time Price · USD
4.290
+0.060 (1.42%)
Jul 22, 2026, 4:00 PM EDT - Market closed
Baytex Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 4.30 | 4.34 | 4.23 | 4.29 | 4.29 | 1.42% | 15,320,381 |
| Jul 21, 2026 | 4.24 | 4.31 | 4.21 | 4.23 | 4.23 | 0.95% | 17,206,307 |
| Jul 20, 2026 | 4.16 | 4.25 | 4.12 | 4.19 | 4.19 | 0.24% | 11,426,757 |
| Jul 17, 2026 | 4.19 | 4.23 | 4.12 | 4.18 | 4.18 | 1.95% | 23,641,284 |
| Jul 16, 2026 | 4.15 | 4.19 | 4.07 | 4.10 | 4.10 | -0.73% | 18,084,309 |
| Jul 15, 2026 | 4.26 | 4.27 | 4.01 | 4.13 | 4.13 | -2.59% | 20,191,552 |
| Jul 14, 2026 | 4.28 | 4.37 | 4.20 | 4.24 | 4.24 | 0.71% | 19,952,574 |
| Jul 13, 2026 | 4.15 | 4.28 | 4.13 | 4.21 | 4.21 | 3.44% | 21,378,036 |
| Jul 10, 2026 | 4.07 | 4.11 | 4.03 | 4.07 | 4.07 | 0.49% | 16,620,085 |
| Jul 9, 2026 | 4.10 | 4.15 | 4.04 | 4.05 | 4.05 | -2.41% | 19,590,778 |
| Jul 8, 2026 | 4.12 | 4.19 | 4.06 | 4.15 | 4.15 | 3.49% | 21,217,073 |
| Jul 7, 2026 | 3.90 | 4.04 | 3.88 | 4.01 | 4.01 | 4.16% | 25,530,232 |
| Jul 6, 2026 | 3.88 | 3.91 | 3.85 | 3.85 | 3.85 | -1.03% | 18,527,278 |
| Jul 2, 2026 | 3.95 | 4.00 | 3.84 | 3.89 | 3.89 | -0.51% | 13,774,823 |
| Jul 1, 2026 | 4.01 | 4.08 | 3.90 | 3.91 | 3.91 | -2.25% | 11,858,804 |
| Jun 30, 2026 | 4.02 | 4.07 | 3.99 | 4.00 | 4.00 | -0.25% | 16,940,348 |
| Jun 29, 2026 | 4.03 | 4.08 | 3.99 | 4.01 | 4.01 | 0.50% | 17,202,473 |
| Jun 26, 2026 | 3.96 | 4.01 | 3.92 | 3.99 | 3.99 | - | 15,389,129 |
| Jun 25, 2026 | 3.90 | 4.02 | 3.86 | 3.99 | 3.99 | 2.05% | 16,845,541 |
| Jun 24, 2026 | 3.95 | 3.95 | 3.86 | 3.91 | 3.91 | -4.40% | 20,394,138 |
| Jun 23, 2026 | 3.98 | 4.11 | 3.96 | 4.09 | 4.09 | 1.49% | 22,494,346 |
| Jun 22, 2026 | 4.01 | 4.06 | 3.93 | 4.03 | 4.03 | 1.26% | 25,358,810 |
| Jun 18, 2026 | 4.04 | 4.04 | 3.88 | 3.98 | 3.98 | -2.69% | 22,946,088 |
| Jun 17, 2026 | 4.22 | 4.26 | 4.07 | 4.09 | 4.09 | -3.08% | 15,976,585 |
| Jun 16, 2026 | 4.29 | 4.33 | 4.20 | 4.22 | 4.22 | -3.87% | 21,731,365 |
| Jun 15, 2026 | 4.39 | 4.41 | 4.21 | 4.39 | 4.39 | -5.06% | 39,635,250 |
| Jun 12, 2026 | 4.62 | 4.68 | 4.59 | 4.64 | 4.62 | -0.85% | 19,037,480 |
| Jun 11, 2026 | 4.79 | 4.82 | 4.61 | 4.68 | 4.66 | -1.47% | 20,630,778 |
| Jun 10, 2026 | 4.75 | 4.83 | 4.74 | 4.75 | 4.73 | 0.85% | 16,132,864 |
| Jun 9, 2026 | 4.87 | 4.87 | 4.57 | 4.71 | 4.69 | -4.07% | 19,228,204 |
| Jun 8, 2026 | 4.85 | 4.94 | 4.85 | 4.91 | 4.89 | 3.15% | 14,673,111 |
| Jun 5, 2026 | 5.05 | 5.05 | 4.76 | 4.76 | 4.74 | -6.30% | 16,122,768 |
| Jun 4, 2026 | 4.94 | 5.13 | 4.91 | 5.08 | 5.06 | 0.79% | 20,326,939 |
| Jun 3, 2026 | 5.03 | 5.14 | 4.97 | 5.04 | 5.02 | 0.80% | 17,147,332 |
| Jun 2, 2026 | 4.94 | 5.01 | 4.93 | 5.00 | 4.98 | 1.01% | 16,829,972 |
| Jun 1, 2026 | 5.00 | 5.07 | 4.94 | 4.95 | 4.93 | 1.23% | 17,389,611 |
| May 29, 2026 | 4.89 | 4.90 | 4.79 | 4.89 | 4.87 | -0.41% | 19,331,350 |
| May 28, 2026 | 4.85 | 4.94 | 4.80 | 4.91 | 4.89 | 3.81% | 21,941,868 |
| May 27, 2026 | 4.77 | 4.86 | 4.71 | 4.73 | 4.71 | -3.47% | 21,082,782 |
| May 26, 2026 | 5.01 | 5.09 | 4.89 | 4.90 | 4.88 | -4.85% | 17,516,372 |
| May 22, 2026 | 5.09 | 5.23 | 5.05 | 5.15 | 5.13 | 0.78% | 15,652,787 |
| May 21, 2026 | 5.27 | 5.29 | 5.03 | 5.11 | 5.09 | -1.54% | 25,912,980 |
| May 20, 2026 | 5.30 | 5.36 | 5.18 | 5.19 | 5.17 | -2.44% | 19,757,568 |
| May 19, 2026 | 5.30 | 5.36 | 5.22 | 5.32 | 5.30 | 0.57% | 18,346,017 |
| May 18, 2026 | 5.12 | 5.34 | 5.11 | 5.29 | 5.27 | 2.32% | 15,771,015 |
| May 15, 2026 | 5.00 | 5.19 | 4.96 | 5.17 | 5.15 | 4.23% | 23,520,546 |
| May 14, 2026 | 4.92 | 5.00 | 4.89 | 4.96 | 4.94 | - | 14,924,031 |
| May 13, 2026 | 4.93 | 4.99 | 4.89 | 4.96 | 4.94 | 0.61% | 18,761,108 |
| May 12, 2026 | 4.86 | 4.93 | 4.81 | 4.93 | 4.91 | 2.71% | 21,856,318 |
| May 11, 2026 | 4.96 | 4.97 | 4.75 | 4.80 | 4.78 | -0.62% | 15,465,375 |