Baytex Energy Corp. (BTE)
NYSE: BTE · Real-Time Price · USD
4.350
+0.020 (0.46%)
At close: Nov 13, 2026, 4:00 PM EST
4.370
+0.020 (0.46%)
After-hours: Nov 13, 2026, 7:30 PM EST
Baytex Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.36 | 4.39 | 4.31 | 4.35 | 4.35 | 0.46% | 12,177,269 |
| Nov 12, 2026 | 4.24 | 4.35 | 4.21 | 4.33 | 4.33 | 1.64% | 13,642,547 |
| Nov 11, 2026 | 4.22 | 4.28 | 4.18 | 4.26 | 4.26 | 2.16% | 15,723,761 |
| Nov 10, 2026 | 4.02 | 4.18 | 3.96 | 4.17 | 4.17 | 1.96% | 18,353,033 |
| Nov 9, 2026 | 4.12 | 4.15 | 4.02 | 4.09 | 4.09 | -2.15% | 17,797,205 |
| Nov 6, 2026 | 4.31 | 4.32 | 4.17 | 4.18 | 4.18 | -0.95% | 23,933,593 |
| Nov 5, 2026 | 4.48 | 4.49 | 4.21 | 4.22 | 4.22 | -4.95% | 19,968,471 |
| Nov 4, 2026 | 4.67 | 4.69 | 4.38 | 4.44 | 4.44 | -7.11% | 25,080,173 |
| Nov 3, 2026 | 4.75 | 4.85 | 4.71 | 4.78 | 4.78 | -0.21% | 16,785,178 |
| Nov 2, 2026 | 5.20 | 5.25 | 4.78 | 4.79 | 4.79 | -10.97% | 20,853,503 |
| Oct 30, 2026 | 5.43 | 5.44 | 5.30 | 5.38 | 5.38 | 0.19% | 18,323,728 |
| Oct 29, 2026 | 5.46 | 5.48 | 5.30 | 5.37 | 5.37 | -1.65% | 14,933,349 |
| Oct 28, 2026 | 5.48 | 5.56 | 5.46 | 5.46 | 5.46 | 0.74% | 21,038,086 |
| Oct 27, 2026 | 5.53 | 5.61 | 5.41 | 5.42 | 5.42 | -1.99% | 20,907,809 |
| Oct 26, 2026 | 5.41 | 5.55 | 5.36 | 5.53 | 5.53 | 0.55% | 17,441,406 |
| Oct 23, 2026 | 5.39 | 5.56 | 5.36 | 5.50 | 5.50 | 3.38% | 19,953,777 |
| Oct 22, 2026 | 5.45 | 5.50 | 5.19 | 5.32 | 5.32 | -1.48% | 26,101,232 |
| Oct 21, 2026 | 5.34 | 5.44 | 5.27 | 5.40 | 5.40 | 0.56% | 19,519,986 |
| Oct 20, 2026 | 5.47 | 5.49 | 5.23 | 5.37 | 5.37 | -0.56% | 22,868,757 |
| Oct 19, 2026 | 5.27 | 5.45 | 5.26 | 5.40 | 5.40 | 1.69% | 20,832,890 |
| Oct 16, 2026 | 5.21 | 5.32 | 5.21 | 5.31 | 5.31 | 2.91% | 24,074,491 |
| Oct 15, 2026 | 5.08 | 5.23 | 4.99 | 5.16 | 5.16 | 1.57% | 28,943,746 |
| Oct 14, 2026 | 5.04 | 5.11 | 5.01 | 5.08 | 5.08 | 1.20% | 23,580,378 |
| Oct 13, 2026 | 4.92 | 5.03 | 4.87 | 5.02 | 5.02 | 3.08% | 18,205,609 |
| Oct 12, 2026 | 4.89 | 4.93 | 4.84 | 4.87 | 4.87 | 1.25% | 9,031,652 |
| Oct 9, 2026 | 4.75 | 4.88 | 4.68 | 4.81 | 4.81 | 1.48% | 18,382,661 |
| Oct 8, 2026 | 4.70 | 4.77 | 4.66 | 4.74 | 4.74 | 3.49% | 18,298,335 |
| Oct 7, 2026 | 4.71 | 4.76 | 4.55 | 4.58 | 4.58 | -2.35% | 25,114,049 |
| Oct 6, 2026 | 4.66 | 4.77 | 4.61 | 4.69 | 4.69 | 0.21% | 21,454,822 |
| Oct 5, 2026 | 4.60 | 4.76 | 4.52 | 4.68 | 4.68 | 1.08% | 17,216,490 |
| Oct 2, 2026 | 4.48 | 4.67 | 4.46 | 4.63 | 4.63 | 1.54% | 17,615,331 |
| Oct 1, 2026 | 4.50 | 4.61 | 4.46 | 4.56 | 4.56 | 0.66% | 13,308,108 |
| Sep 30, 2026 | 4.52 | 4.60 | 4.49 | 4.53 | 4.53 | 1.34% | 18,030,968 |
| Sep 29, 2026 | 4.40 | 4.53 | 4.40 | 4.47 | 4.47 | -1.32% | 21,147,672 |
| Sep 28, 2026 | 4.60 | 4.61 | 4.51 | 4.53 | 4.53 | - | 19,495,071 |
| Sep 25, 2026 | 4.50 | 4.60 | 4.47 | 4.53 | 4.53 | -1.31% | 22,493,245 |
| Sep 24, 2026 | 4.60 | 4.72 | 4.56 | 4.59 | 4.59 | 0.22% | 18,934,035 |
| Sep 23, 2026 | 4.64 | 4.64 | 4.55 | 4.58 | 4.58 | - | 18,359,149 |
| Sep 22, 2026 | 4.60 | 4.71 | 4.54 | 4.58 | 4.58 | -1.93% | 15,325,338 |
| Sep 21, 2026 | 4.76 | 4.79 | 4.61 | 4.67 | 4.67 | -3.51% | 16,027,371 |
| Sep 18, 2026 | 4.86 | 4.89 | 4.79 | 4.84 | 4.84 | -0.21% | 21,168,046 |
| Sep 17, 2026 | 4.85 | 4.92 | 4.79 | 4.85 | 4.85 | -0.82% | 17,477,293 |
| Sep 16, 2026 | 5.09 | 5.12 | 4.82 | 4.89 | 4.89 | -5.42% | 18,043,370 |
| Sep 15, 2026 | 5.05 | 5.20 | 5.02 | 5.17 | 5.17 | 3.11% | 19,032,463 |
| Sep 14, 2026 | 5.10 | 5.13 | 5.00 | 5.03 | 5.01 | - | 17,369,371 |
| 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 |