Baytex Energy Corp. (BTE)
NYSE: BTE · Real-Time Price · USD
4.170
+0.040 (0.97%)
At close: Mar 19, 2026, 4:00 PM EDT
4.210
+0.040 (0.96%)
After-hours: Mar 19, 2026, 7:58 PM EDT
Baytex Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2026 | 3.61 | 3.63 | 3.54 | 3.56 | 3.55 | -0.84% | 16,901,080 |
| Feb 9, 2026 | 3.56 | 3.62 | 3.53 | 3.59 | 3.58 | 1.70% | 17,093,899 |
| Feb 6, 2026 | 3.42 | 3.56 | 3.41 | 3.53 | 3.52 | 4.13% | 20,096,575 |
| Feb 5, 2026 | 3.44 | 3.50 | 3.36 | 3.39 | 3.38 | -3.97% | 22,779,228 |
| Feb 4, 2026 | 3.53 | 3.57 | 3.42 | 3.53 | 3.52 | 0.28% | 22,043,481 |
| Feb 3, 2026 | 3.42 | 3.55 | 3.38 | 3.52 | 3.51 | 4.45% | 21,131,286 |
| Feb 2, 2026 | 3.29 | 3.41 | 3.28 | 3.37 | 3.36 | -1.75% | 20,683,517 |
| Jan 30, 2026 | 3.45 | 3.53 | 3.38 | 3.43 | 3.42 | -1.72% | 18,369,107 |
| Jan 29, 2026 | 3.52 | 3.63 | 3.46 | 3.49 | 3.48 | 1.16% | 25,802,714 |
| Jan 28, 2026 | 3.46 | 3.47 | 3.37 | 3.45 | 3.44 | 1.17% | 23,740,224 |
| Jan 27, 2026 | 3.36 | 3.45 | 3.36 | 3.41 | 3.40 | 2.10% | 14,321,176 |
| Jan 26, 2026 | 3.34 | 3.37 | 3.27 | 3.34 | 3.33 | 0.60% | 14,076,316 |
| Jan 23, 2026 | 3.30 | 3.40 | 3.30 | 3.32 | 3.31 | 2.79% | 18,364,274 |
| Jan 22, 2026 | 3.42 | 3.42 | 3.22 | 3.23 | 3.22 | -6.10% | 23,410,100 |
| Jan 21, 2026 | 3.40 | 3.52 | 3.37 | 3.44 | 3.43 | 2.69% | 17,990,263 |
| Jan 20, 2026 | 3.35 | 3.42 | 3.33 | 3.35 | 3.34 | 1.52% | 12,484,692 |
| Jan 16, 2026 | 3.36 | 3.39 | 3.30 | 3.30 | 3.29 | -2.37% | 13,679,937 |
| Jan 15, 2026 | 3.32 | 3.45 | 3.30 | 3.38 | 3.37 | 0.30% | 15,771,908 |
| Jan 14, 2026 | 3.37 | 3.47 | 3.35 | 3.37 | 3.36 | 0.90% | 22,907,873 |
| Jan 13, 2026 | 3.42 | 3.47 | 3.25 | 3.34 | 3.33 | -1.47% | 23,913,830 |
| Jan 12, 2026 | 3.33 | 3.42 | 3.31 | 3.39 | 3.38 | 2.42% | 13,643,666 |
| Jan 9, 2026 | 3.35 | 3.42 | 3.31 | 3.31 | 3.30 | -0.60% | 13,800,979 |
| Jan 8, 2026 | 3.14 | 3.35 | 3.13 | 3.33 | 3.32 | 7.07% | 27,410,719 |
| Jan 7, 2026 | 3.10 | 3.16 | 3.04 | 3.11 | 3.10 | - | 18,939,484 |