Baytex Energy Corp. (BTE)
NYSE: BTE · Real-Time Price · USD
4.820
+0.090 (1.90%)
At close: Aug 20, 2026, 4:00 PM EDT
4.860
+0.040 (0.83%)
After-hours: Aug 20, 2026, 7:59 PM EDT
Baytex Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 4.85 | 4.90 | 4.79 | 4.82 | 4.82 | 1.90% | 12,873,228 |
| Aug 19, 2026 | 4.72 | 4.84 | 4.70 | 4.73 | 4.73 | 1.07% | 10,852,801 |
| Aug 18, 2026 | 4.61 | 4.69 | 4.54 | 4.68 | 4.68 | 2.86% | 16,071,592 |
| Aug 17, 2026 | 4.38 | 4.57 | 4.37 | 4.55 | 4.55 | 4.12% | 9,914,893 |
| Aug 14, 2026 | 4.32 | 4.40 | 4.31 | 4.37 | 4.37 | 1.86% | 7,862,930 |
| Aug 13, 2026 | 4.28 | 4.33 | 4.25 | 4.29 | 4.29 | -1.61% | 9,917,865 |
| Aug 12, 2026 | 4.35 | 4.43 | 4.34 | 4.36 | 4.36 | -0.91% | 11,106,467 |
| Aug 11, 2026 | 4.38 | 4.44 | 4.35 | 4.40 | 4.40 | 0.46% | 9,793,966 |
| Aug 10, 2026 | 4.26 | 4.45 | 4.24 | 4.38 | 4.38 | 4.78% | 14,561,335 |
| Aug 7, 2026 | 4.10 | 4.24 | 4.10 | 4.18 | 4.18 | 0.97% | 16,626,947 |
| Aug 6, 2026 | 4.18 | 4.19 | 4.11 | 4.14 | 4.14 | 1.22% | 20,623,931 |
| Aug 5, 2026 | 4.28 | 4.29 | 4.08 | 4.09 | 4.09 | -3.31% | 21,767,192 |
| Aug 4, 2026 | 4.28 | 4.34 | 4.21 | 4.23 | 4.23 | -3.42% | 17,154,159 |
| Aug 3, 2026 | 4.37 | 4.43 | 4.25 | 4.38 | 4.38 | -3.95% | 14,183,206 |
| Jul 31, 2026 | 4.50 | 4.66 | 4.41 | 4.56 | 4.56 | 7.04% | 25,735,790 |
| Jul 30, 2026 | 4.10 | 4.30 | 4.10 | 4.26 | 4.26 | 2.65% | 14,132,155 |
| Jul 29, 2026 | 4.13 | 4.20 | 4.13 | 4.15 | 4.15 | 3.49% | 13,723,422 |
| Jul 28, 2026 | 4.14 | 4.14 | 3.96 | 4.01 | 4.01 | -2.91% | 13,328,171 |
| Jul 27, 2026 | 4.14 | 4.25 | 4.13 | 4.13 | 4.13 | -4.40% | 11,919,878 |
| Jul 24, 2026 | 4.37 | 4.42 | 4.30 | 4.32 | 4.32 | -1.59% | 20,660,495 |
| Jul 23, 2026 | 4.39 | 4.45 | 4.36 | 4.39 | 4.39 | 2.33% | 15,750,457 |
| 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 |