Baytex Energy Corp. (BTE)
NYSE: BTE · Real-Time Price · USD
4.970
+0.010 (0.20%)
May 14, 2026, 10:32 AM EDT - Market open
Baytex Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 4.92 | 5.00 | 4.92 | 4.96 | - | - | 1,583,121 |
| May 13, 2026 | 4.93 | 4.99 | 4.89 | 4.96 | 4.96 | 0.61% | 18,368,326 |
| May 12, 2026 | 4.86 | 4.93 | 4.81 | 4.93 | 4.93 | 2.71% | 21,364,220 |
| May 11, 2026 | 4.96 | 4.97 | 4.75 | 4.80 | 4.80 | -0.62% | 15,303,494 |
| May 8, 2026 | 4.85 | 5.01 | 4.82 | 4.83 | 4.83 | -0.62% | 14,639,640 |
| May 7, 2026 | 4.88 | 4.90 | 4.73 | 4.86 | 4.86 | -2.41% | 17,061,491 |
| May 6, 2026 | 5.01 | 5.04 | 4.94 | 4.98 | 4.98 | -4.78% | 21,392,827 |
| May 5, 2026 | 5.08 | 5.24 | 5.06 | 5.23 | 5.23 | 2.15% | 22,023,229 |
| May 4, 2026 | 5.00 | 5.13 | 4.93 | 5.12 | 5.12 | 2.81% | 19,004,841 |
| May 1, 2026 | 5.00 | 5.06 | 4.90 | 4.98 | 4.98 | -1.58% | 20,732,215 |
| Apr 30, 2026 | 5.03 | 5.13 | 4.98 | 5.06 | 5.06 | -1.56% | 22,448,331 |
| Apr 29, 2026 | 5.04 | 5.14 | 4.94 | 5.14 | 5.14 | 3.63% | 28,256,465 |
| Apr 28, 2026 | 4.83 | 4.97 | 4.77 | 4.96 | 4.96 | 4.64% | 23,830,303 |
| Apr 27, 2026 | 4.64 | 4.77 | 4.63 | 4.74 | 4.74 | 3.49% | 29,913,501 |
| Apr 24, 2026 | 4.56 | 4.60 | 4.53 | 4.58 | 4.58 | -0.65% | 24,148,457 |
| 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 |