Baytex Energy Corp. BTE
NYSE
$5.02+0.15 (+3.08%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $4.87 | +1.25% | $4.89 | $4.93 | $4.84 | 9.03M |
| 2026-10-09 | $4.81 | +1.48% | $4.75 | $4.88 | $4.68 | 18.38M |
| 2026-10-08 | $4.74 | +3.49% | $4.70 | $4.77 | $4.66 | 18.30M |
| 2026-10-07 | $4.58 | -2.35% | $4.71 | $4.76 | $4.55 | 25.11M |
| 2026-10-06 | $4.69 | +0.21% | $4.66 | $4.77 | $4.61 | 21.45M |
| 2026-10-05 | $4.68 | +1.08% | $4.60 | $4.76 | $4.52 | 17.22M |
| 2026-10-02 | $4.63 | +1.54% | $4.48 | $4.67 | $4.46 | 17.62M |
| 2026-10-01 | $4.56 | +0.66% | $4.50 | $4.61 | $4.46 | 13.31M |
| 2026-09-30 | $4.53 | +1.34% | $4.52 | $4.60 | $4.49 | 18.03M |
| 2026-09-29 | $4.47 | -1.32% | $4.40 | $4.53 | $4.40 | 21.15M |
| 2026-09-28 | $4.53 | 0.00% | $4.60 | $4.61 | $4.51 | 19.50M |
| 2026-09-25 | $4.53 | -1.31% | $4.50 | $4.60 | $4.47 | 22.49M |
| 2026-09-24 | $4.59 | +0.22% | $4.60 | $4.72 | $4.56 | 18.93M |
| 2026-09-23 | $4.58 | 0.00% | $4.64 | $4.64 | $4.55 | 18.36M |
| 2026-09-22 | $4.58 | -1.93% | $4.60 | $4.71 | $4.54 | 15.32M |
| 2026-09-21 | $4.67 | -3.51% | $4.76 | $4.79 | $4.61 | 16.03M |
| 2026-09-18 | $4.84 | -0.21% | $4.86 | $4.89 | $4.79 | 21.17M |
| 2026-09-17 | $4.85 | -0.82% | $4.85 | $4.92 | $4.79 | 17.48M |
| 2026-09-16 | $4.89 | -5.42% | $5.09 | $5.12 | $4.82 | 18.04M |
| 2026-09-15 | $5.17 | +2.78% | $5.05 | $5.20 | $5.02 | 19.03M |
| 2026-09-14 | $5.03 | 0.00% | $5.10 | $5.13 | $5.00 | 17.37M |
| 2026-09-11 | $5.03 | -0.20% | $4.99 | $5.03 | $4.88 | 12.79M |
| 2026-09-10 | $5.04 | +1.00% | $5.09 | $5.10 | $4.95 | 19.99M |
| 2026-09-09 | $4.99 | +2.04% | $4.98 | $5.05 | $4.93 | 16.25M |
| 2026-09-08 | $4.89 | +0.62% | $4.96 | $5.07 | $4.88 | 11.19M |
| 2026-09-04 | $4.86 | -1.82% | $4.90 | $4.93 | $4.81 | 14.24M |
| 2026-09-03 | $4.95 | -2.37% | $5.06 | $5.12 | $4.93 | 24.53M |
| 2026-09-02 | $5.07 | +1.40% | $4.95 | $5.11 | $4.95 | 15.88M |
| 2026-09-01 | $5.00 | +2.67% | $4.95 | $5.02 | $4.87 | 15.87M |
| 2026-08-31 | $4.87 | +2.74% | $4.88 | $4.91 | $4.76 | 16.15M |
| 2026-08-28 | $4.74 | -1.66% | $4.80 | $4.84 | $4.69 | 13.98M |
| 2026-08-27 | $4.82 | +2.99% | $4.68 | $4.85 | $4.67 | 11.21M |
| 2026-08-26 | $4.68 | +1.52% | $4.53 | $4.74 | $4.51 | 14.92M |
| 2026-08-25 | $4.61 | -2.33% | $4.61 | $4.70 | $4.60 | 13.48M |
| 2026-08-24 | $4.72 | -1.87% | $4.74 | $4.81 | $4.68 | 12.85M |
| 2026-08-21 | $4.81 | -0.21% | $4.86 | $4.90 | $4.78 | 14.41M |
| 2026-08-20 | $4.82 | +1.90% | $4.85 | $4.90 | $4.79 | 12.95M |
| 2026-08-19 | $4.73 | +1.07% | $4.72 | $4.84 | $4.70 | 10.88M |
| 2026-08-18 | $4.68 | +2.86% | $4.61 | $4.69 | $4.54 | 16.08M |
| 2026-08-17 | $4.55 | +4.12% | $4.38 | $4.57 | $4.37 | 10.33M |
| 2026-08-14 | $4.37 | +1.86% | $4.32 | $4.40 | $4.31 | 8.05M |
| 2026-08-13 | $4.29 | -1.61% | $4.28 | $4.33 | $4.25 | 9.98M |
| 2026-08-12 | $4.36 | -0.91% | $4.35 | $4.43 | $4.34 | 11.11M |
| 2026-08-11 | $4.40 | +0.46% | $4.38 | $4.44 | $4.35 | 9.84M |
| 2026-08-10 | $4.38 | +4.78% | $4.26 | $4.45 | $4.24 | 15.26M |
| 2026-08-07 | $4.18 | +0.97% | $4.10 | $4.24 | $4.10 | 17.13M |
| 2026-08-06 | $4.14 | +1.22% | $4.18 | $4.19 | $4.11 | 20.70M |
| 2026-08-05 | $4.09 | -3.31% | $4.28 | $4.29 | $4.08 | 22.45M |
| 2026-08-04 | $4.23 | -3.42% | $4.28 | $4.34 | $4.21 | 17.15M |
| 2026-08-03 | $4.38 | -3.95% | $4.37 | $4.43 | $4.25 | 14.18M |
| 2026-07-31 | $4.56 | +7.04% | $4.50 | $4.66 | $4.41 | 27.96M |
| 2026-07-30 | $4.26 | +2.65% | $4.10 | $4.30 | $4.10 | 14.25M |
| 2026-07-29 | $4.15 | +3.49% | $4.13 | $4.20 | $4.13 | 13.72M |
| 2026-07-28 | $4.01 | -2.91% | $4.14 | $4.14 | $3.96 | 15.08M |
| 2026-07-27 | $4.13 | -4.40% | $4.14 | $4.25 | $4.13 | 13.35M |
| 2026-07-24 | $4.32 | -1.59% | $4.37 | $4.42 | $4.30 | 20.66M |
| 2026-07-23 | $4.39 | +2.33% | $4.39 | $4.45 | $4.36 | 16.27M |
| 2026-07-22 | $4.29 | +1.42% | $4.30 | $4.34 | $4.23 | 15.32M |
| 2026-07-21 | $4.23 | +0.95% | $4.24 | $4.31 | $4.21 | 17.57M |
| 2026-07-20 | $4.19 | +0.24% | $4.16 | $4.25 | $4.12 | 11.70M |
| 2026-07-17 | $4.18 | +1.95% | $4.19 | $4.23 | $4.12 | 24.31M |
| 2026-07-16 | $4.10 | -0.73% | $4.15 | $4.19 | $4.07 | 18.08M |
| 2026-07-15 | $4.13 | -2.59% | $4.26 | $4.27 | $4.01 | 20.40M |
| 2026-07-14 | $4.24 | +0.71% | $4.28 | $4.37 | $4.20 | 20.20M |
| 2026-07-13 | $4.21 | +3.44% | $4.15 | $4.28 | $4.13 | 21.41M |
| 2026-07-10 | $4.07 | +0.49% | $4.07 | $4.11 | $4.03 | 16.62M |
| 2026-07-09 | $4.05 | -2.41% | $4.10 | $4.15 | $4.04 | 19.59M |
| 2026-07-08 | $4.15 | +3.49% | $4.12 | $4.19 | $4.06 | 21.31M |
| 2026-07-07 | $4.01 | +4.16% | $3.90 | $4.04 | $3.88 | 25.55M |
| 2026-07-06 | $3.85 | -1.03% | $3.88 | $3.91 | $3.85 | 18.53M |
| 2026-07-02 | $3.89 | -0.51% | $3.95 | $4.00 | $3.84 | 13.93M |
| 2026-07-01 | $3.91 | -2.25% | $4.01 | $4.08 | $3.90 | 11.99M |
| 2026-06-30 | $4.00 | -0.25% | $4.02 | $4.07 | $3.99 | 16.94M |
| 2026-06-29 | $4.01 | +0.50% | $4.03 | $4.08 | $3.99 | 17.69M |
| 2026-06-26 | $3.99 | 0.00% | $3.96 | $4.01 | $3.92 | 15.39M |
| 2026-06-25 | $3.99 | +2.05% | $3.90 | $4.02 | $3.86 | 16.85M |
| 2026-06-24 | $3.91 | -4.40% | $3.95 | $3.95 | $3.86 | 20.39M |
| 2026-06-23 | $4.09 | +1.49% | $3.98 | $4.11 | $3.96 | 23.20M |
| 2026-06-22 | $4.03 | +1.26% | $4.01 | $4.06 | $3.93 | 27.01M |
| 2026-06-18 | $3.98 | -2.69% | $4.04 | $4.04 | $3.88 | 23.62M |
| 2026-06-17 | $4.09 | -3.08% | $4.22 | $4.26 | $4.07 | 16.23M |
| 2026-06-16 | $4.22 | -3.87% | $4.29 | $4.33 | $4.20 | 21.73M |
| 2026-06-15 | $4.39 | -5.39% | $4.39 | $4.41 | $4.21 | 41.25M |
| 2026-06-12 | $4.64 | -0.85% | $4.62 | $4.68 | $4.59 | 19.04M |
| 2026-06-11 | $4.68 | -1.47% | $4.79 | $4.82 | $4.61 | 20.63M |
| 2026-06-10 | $4.75 | +0.85% | $4.75 | $4.83 | $4.74 | 16.13M |
| 2026-06-09 | $4.71 | -4.07% | $4.87 | $4.87 | $4.57 | 19.23M |
| 2026-06-08 | $4.91 | +3.15% | $4.85 | $4.94 | $4.85 | 14.67M |
| 2026-06-05 | $4.76 | -6.30% | $5.05 | $5.05 | $4.76 | 16.12M |
| 2026-06-04 | $5.08 | +0.79% | $4.94 | $5.13 | $4.91 | 20.33M |