Baytex Energy Corp. (BTE)
NYSE: BTE · Real-Time Price · USD
4.850
-0.040 (-0.82%)
At close: Sep 17, 2026, 4:00 PM EDT
4.852
+0.002 (0.04%)
After-hours: Sep 17, 2026, 7:30 PM EDT
Baytex Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 4.26 | 4.45 | 4.24 | 4.38 | 4.37 | 4.78% | 15,263,082 |
| Aug 7, 2026 | 4.10 | 4.24 | 4.10 | 4.18 | 4.17 | 0.97% | 17,131,294 |
| Aug 6, 2026 | 4.18 | 4.19 | 4.11 | 4.14 | 4.13 | 1.22% | 20,699,236 |
| Aug 5, 2026 | 4.28 | 4.29 | 4.08 | 4.09 | 4.08 | -3.31% | 22,447,423 |
| Aug 4, 2026 | 4.28 | 4.34 | 4.21 | 4.23 | 4.22 | -3.42% | 17,154,166 |
| Aug 3, 2026 | 4.37 | 4.43 | 4.25 | 4.38 | 4.37 | -3.95% | 14,183,532 |
| Jul 31, 2026 | 4.50 | 4.66 | 4.41 | 4.56 | 4.55 | 7.04% | 27,964,877 |
| Jul 30, 2026 | 4.10 | 4.30 | 4.10 | 4.26 | 4.25 | 2.65% | 14,248,619 |
| Jul 29, 2026 | 4.13 | 4.20 | 4.13 | 4.15 | 4.14 | 3.49% | 13,723,465 |
| Jul 28, 2026 | 4.14 | 4.14 | 3.96 | 4.01 | 4.00 | -2.91% | 15,083,308 |
| Jul 27, 2026 | 4.14 | 4.25 | 4.13 | 4.13 | 4.12 | -4.40% | 13,347,884 |
| Jul 24, 2026 | 4.37 | 4.42 | 4.30 | 4.32 | 4.31 | -1.59% | 20,661,857 |
| Jul 23, 2026 | 4.39 | 4.45 | 4.36 | 4.39 | 4.38 | 2.33% | 16,275,133 |
| Jul 22, 2026 | 4.30 | 4.34 | 4.23 | 4.29 | 4.28 | 1.42% | 15,320,423 |
| Jul 21, 2026 | 4.24 | 4.31 | 4.21 | 4.23 | 4.22 | 0.95% | 17,573,423 |
| Jul 20, 2026 | 4.16 | 4.25 | 4.12 | 4.19 | 4.18 | 0.24% | 11,696,119 |
| Jul 17, 2026 | 4.19 | 4.23 | 4.12 | 4.18 | 4.17 | 1.95% | 24,314,758 |
| Jul 16, 2026 | 4.15 | 4.19 | 4.07 | 4.10 | 4.09 | -0.73% | 18,084,310 |
| Jul 15, 2026 | 4.26 | 4.27 | 4.01 | 4.13 | 4.12 | -2.59% | 20,402,480 |
| Jul 14, 2026 | 4.28 | 4.37 | 4.20 | 4.24 | 4.23 | 0.71% | 20,201,292 |
| Jul 13, 2026 | 4.15 | 4.28 | 4.13 | 4.21 | 4.20 | 3.44% | 21,405,685 |
| Jul 10, 2026 | 4.07 | 4.11 | 4.03 | 4.07 | 4.06 | 0.49% | 16,620,087 |
| Jul 9, 2026 | 4.10 | 4.15 | 4.04 | 4.05 | 4.04 | -2.41% | 19,590,820 |