NYSE : BTE
Baytex Energy Corp. — Price history
Energy · Oil & Gas Exploration & Production · Canada
Last price 5.37 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.76B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Baytex Energy Corp. (BTE) closed at 4.79 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.2 | 5.25 | 4.78 | 4.79 | 20,849,657 | -10.97% |
| 2026-10-30 | 5.43 | 5.44 | 5.3 | 5.38 | 18,323,728 | +0.19% |
| 2026-10-29 | 5.46 | 5.48 | 5.295 | 5.37 | 14,933,349 | -1.65% |
| 2026-10-28 | 5.48 | 5.558 | 5.46 | 5.46 | 21,038,086 | +0.74% |
| 2026-10-27 | 5.53 | 5.61 | 5.41 | 5.42 | 20,907,809 | -1.99% |
| 2026-10-26 | 5.41 | 5.55 | 5.36 | 5.53 | 17,441,406 | +0.55% |
| 2026-10-23 | 5.39 | 5.555 | 5.36 | 5.5 | 19,953,777 | +3.38% |
| 2026-10-22 | 5.45 | 5.495 | 5.19 | 5.32 | 26,101,232 | -1.48% |
| 2026-10-21 | 5.34 | 5.435 | 5.265 | 5.4 | 19,519,986 | +0.56% |
| 2026-10-20 | 5.47 | 5.485 | 5.23 | 5.37 | 22,868,757 | -0.56% |
| 2026-10-19 | 5.27 | 5.45 | 5.255 | 5.4 | 20,832,890 | +1.69% |
| 2026-10-16 | 5.21 | 5.32 | 5.21 | 5.31 | 24,018,160 | +2.91% |
| 2026-10-15 | 5.08 | 5.23 | 4.985 | 5.16 | 28,428,344 | +1.57% |
| 2026-10-14 | 5.04 | 5.11 | 5.01 | 5.08 | 23,396,345 | +1.20% |
| 2026-10-13 | 4.92 | 5.03 | 4.87 | 5.02 | 17,826,146 | +3.08% |
| 2026-10-12 | 4.89 | 4.93 | 4.835 | 4.87 | 9,031,200 | +1.25% |
| 2026-10-09 | 4.75 | 4.88 | 4.68 | 4.81 | 18,304,121 | +1.48% |
| 2026-10-08 | 4.7 | 4.77 | 4.66 | 4.74 | 18,095,192 | +3.49% |
| 2026-10-07 | 4.71 | 4.76 | 4.55 | 4.58 | 25,032,988 | -2.35% |
| 2026-10-06 | 4.66 | 4.77 | 4.605 | 4.69 | 21,328,763 | +0.21% |
| 2026-10-05 | 4.6 | 4.76 | 4.515 | 4.68 | 17,216,484 | +1.08% |
| 2026-10-02 | 4.48 | 4.67 | 4.46 | 4.63 | 17,382,244 | +1.54% |
| 2026-10-01 | 4.5 | 4.605 | 4.46 | 4.56 | 13,307,854 | +0.66% |
| 2026-09-30 | 4.52 | 4.6 | 4.49 | 4.53 | 18,030,967 | +1.34% |
| 2026-09-29 | 4.4 | 4.525 | 4.4 | 4.47 | 21,147,621 | -1.32% |
| 2026-09-28 | 4.6 | 4.614 | 4.51 | 4.53 | 17,297,603 | +0.00% |
| 2026-09-25 | 4.5 | 4.595 | 4.47 | 4.53 | 20,051,752 | -1.31% |
| 2026-09-24 | 4.6 | 4.715 | 4.555 | 4.59 | 18,753,873 | +0.22% |
| 2026-09-23 | 4.64 | 4.64 | 4.55 | 4.58 | 17,596,453 | +0.00% |
| 2026-09-22 | 4.6 | 4.71 | 4.54 | 4.58 | 14,689,164 | -1.93% |
| 2026-09-21 | 4.76 | 4.79 | 4.61 | 4.67 | 13,893,213 | -3.51% |
| 2026-09-18 | 4.86 | 4.89 | 4.79 | 4.84 | 21,167,045 | -0.21% |
| 2026-09-17 | 4.85 | 4.92 | 4.79 | 4.85 | 17,427,414 | -0.82% |
| 2026-09-16 | 5.09 | 5.115 | 4.82 | 4.89 | 18,014,597 | -5.42% |
| 2026-09-15 | 5.05 | 5.195 | 5.02 | 5.17 | 16,975,315 | +3.11% |
| 2026-09-14 | 5.1 | 5.13 | 5 | 5.03 | 17,159,742 | +0.00% |
| 2026-09-11 | 4.99 | 5.03 | 4.88 | 5.03 | 12,786,461 | -0.20% |
| 2026-09-10 | 5.09 | 5.1 | 4.95 | 5.04 | 19,994,311 | +1.00% |
| 2026-09-09 | 4.98 | 5.05 | 4.925 | 4.99 | 16,252,756 | +2.04% |
| 2026-09-08 | 4.96 | 5.07 | 4.88 | 4.89 | 11,195,121 | +0.62% |
| 2026-09-04 | 4.9 | 4.93 | 4.81 | 4.86 | 14,242,297 | -1.82% |
| 2026-09-03 | 5.06 | 5.12 | 4.93 | 4.95 | 24,529,550 | -2.37% |
| 2026-09-02 | 4.95 | 5.11 | 4.95 | 5.07 | 15,876,384 | +1.40% |
| 2026-09-01 | 4.95 | 5.019 | 4.87 | 5 | 15,866,069 | +2.67% |
| 2026-08-31 | 4.88 | 4.91 | 4.76 | 4.87 | 16,152,882 | +2.74% |
| 2026-08-28 | 4.8 | 4.84 | 4.69 | 4.74 | 13,981,282 | -1.66% |
| 2026-08-27 | 4.68 | 4.845 | 4.665 | 4.82 | 11,205,664 | +2.99% |
| 2026-08-26 | 4.53 | 4.74 | 4.505 | 4.68 | 14,921,861 | +1.52% |
| 2026-08-25 | 4.61 | 4.695 | 4.595 | 4.61 | 13,480,794 | -2.33% |
| 2026-08-24 | 4.74 | 4.805 | 4.675 | 4.72 | 12,850,921 | -1.87% |
| 2026-08-21 | 4.86 | 4.899 | 4.78 | 4.81 | 14,407,887 | -0.21% |
| 2026-08-20 | 4.85 | 4.9 | 4.79 | 4.82 | 12,950,197 | +1.90% |
| 2026-08-19 | 4.72 | 4.835 | 4.7 | 4.73 | 10,878,297 | +1.07% |
| 2026-08-18 | 4.61 | 4.69 | 4.535 | 4.68 | 16,084,575 | +2.86% |
| 2026-08-17 | 4.38 | 4.57 | 4.37 | 4.55 | 10,331,474 | +4.12% |
| 2026-08-14 | 4.32 | 4.4 | 4.309 | 4.37 | 8,045,657 | +1.86% |
| 2026-08-13 | 4.28 | 4.33 | 4.245 | 4.29 | 9,984,683 | -1.61% |
| 2026-08-12 | 4.35 | 4.425 | 4.34 | 4.36 | 11,107,178 | -0.91% |
| 2026-08-11 | 4.38 | 4.44 | 4.35 | 4.4 | 9,842,972 | +0.46% |
| 2026-08-10 | 4.26 | 4.445 | 4.24 | 4.38 | 15,263,082 | +4.78% |
| 2026-08-07 | 4.1 | 4.235 | 4.095 | 4.18 | 17,131,294 | +0.97% |
| 2026-08-06 | 4.18 | 4.19 | 4.11 | 4.14 | 20,699,236 | +1.22% |
| 2026-08-05 | 4.28 | 4.289 | 4.08 | 4.09 | 22,447,423 | -3.31% |
| 2026-08-04 | 4.28 | 4.34 | 4.213 | 4.23 | 17,154,166 | -3.42% |
| 2026-08-03 | 4.37 | 4.43 | 4.25 | 4.38 | 14,183,532 | -3.95% |
| 2026-07-31 | 4.5 | 4.66 | 4.41 | 4.56 | 27,964,877 | +7.04% |
| 2026-07-30 | 4.1 | 4.3 | 4.1 | 4.26 | 14,248,619 | +2.65% |
| 2026-07-29 | 4.13 | 4.195 | 4.13 | 4.15 | 13,723,465 | +3.49% |
| 2026-07-28 | 4.14 | 4.14 | 3.96 | 4.01 | 15,083,308 | -2.91% |
| 2026-07-27 | 4.14 | 4.25 | 4.13 | 4.13 | 13,347,884 | -4.40% |
| 2026-07-24 | 4.37 | 4.42 | 4.3 | 4.32 | 20,661,857 | -1.59% |
| 2026-07-23 | 4.39 | 4.45 | 4.36 | 4.39 | 16,275,133 | +2.33% |
| 2026-07-22 | 4.3 | 4.34 | 4.23 | 4.29 | 15,320,423 | +1.42% |
| 2026-07-21 | 4.24 | 4.306 | 4.21 | 4.23 | 17,573,423 | +0.95% |
| 2026-07-20 | 4.16 | 4.25 | 4.12 | 4.19 | 11,696,119 | +0.24% |
| 2026-07-17 | 4.19 | 4.225 | 4.12 | 4.18 | 24,314,758 | +1.95% |
| 2026-07-16 | 4.15 | 4.19 | 4.07 | 4.1 | 18,084,310 | -0.73% |
| 2026-07-15 | 4.26 | 4.27 | 4.01 | 4.13 | 20,402,480 | -2.59% |
| 2026-07-14 | 4.28 | 4.365 | 4.2 | 4.24 | 20,201,292 | +0.71% |
| 2026-07-13 | 4.15 | 4.28 | 4.13 | 4.21 | 21,405,685 | +3.44% |
| 2026-07-10 | 4.07 | 4.11 | 4.03 | 4.07 | 16,620,087 | +0.49% |
| 2026-07-09 | 4.1 | 4.15 | 4.042 | 4.05 | 19,590,820 | -2.41% |
| 2026-07-08 | 4.12 | 4.185 | 4.064 | 4.15 | 21,309,910 | +3.49% |
| 2026-07-07 | 3.9 | 4.04 | 3.88 | 4.01 | 25,547,441 | +4.16% |
| 2026-07-06 | 3.88 | 3.91 | 3.845 | 3.85 | 18,527,279 | -1.03% |
| 2026-07-02 | 3.95 | 4 | 3.84 | 3.89 | 13,933,257 | -0.51% |
| 2026-07-01 | 4.01 | 4.08 | 3.9 | 3.91 | 11,986,946 | -2.25% |
| 2026-06-30 | 4.02 | 4.07 | 3.99 | 4 | 16,940,398 | -0.25% |
| 2026-06-29 | 4.03 | 4.08 | 3.99 | 4.01 | 17,692,203 | +0.50% |
| 2026-06-26 | 3.96 | 4.01 | 3.92 | 3.99 | 15,391,115 | +0.00% |
| 2026-06-25 | 3.9 | 4.02 | 3.86 | 3.99 | 16,845,542 | +2.05% |
| 2026-06-24 | 3.95 | 3.95 | 3.86 | 3.91 | 20,394,143 | -4.40% |
| 2026-06-23 | 3.98 | 4.11 | 3.96 | 4.09 | 23,205,023 | +1.49% |
| 2026-06-22 | 4.01 | 4.055 | 3.925 | 4.03 | 27,006,887 | +1.26% |
| 2026-06-18 | 4.04 | 4.04 | 3.88 | 3.98 | 23,621,868 | -2.69% |
| 2026-06-17 | 4.22 | 4.26 | 4.07 | 4.09 | 16,232,175 | -3.08% |
| 2026-06-16 | 4.29 | 4.33 | 4.2 | 4.22 | 21,731,650 | -3.87% |
| 2026-06-15 | 4.39 | 4.41 | 4.21 | 4.39 | 41,253,376 | -5.06% |
| 2026-06-12 | 4.62 | 4.68 | 4.594 | 4.64 | 19,037,480 | -0.85% |
| 2026-06-11 | 4.79 | 4.82 | 4.605 | 4.68 | 20,630,778 | -1.47% |
| 2026-06-10 | 4.75 | 4.83 | 4.735 | 4.75 | 16,132,864 | +0.85% |
| 2026-06-09 | 4.87 | 4.87 | 4.57 | 4.71 | 19,228,204 | -4.07% |
| 2026-06-08 | 4.85 | 4.94 | 4.85 | 4.91 | 14,673,111 | +3.15% |
| 2026-06-05 | 5.05 | 5.05 | 4.76 | 4.76 | 16,122,768 | -6.30% |
| 2026-06-04 | 4.94 | 5.13 | 4.91 | 5.08 | 20,326,939 | +0.79% |
| 2026-06-03 | 5.03 | 5.137 | 4.97 | 5.04 | 17,147,332 | +0.80% |
| 2026-06-02 | 4.94 | 5.005 | 4.931 | 5 | 16,829,972 | +1.01% |
| 2026-06-01 | 5 | 5.07 | 4.94 | 4.95 | 17,389,611 | +1.23% |
| 2026-05-29 | 4.89 | 4.9 | 4.79 | 4.89 | 19,331,350 | -0.41% |
| 2026-05-28 | 4.85 | 4.94 | 4.8 | 4.91 | 21,941,868 | +3.81% |
| 2026-05-27 | 4.77 | 4.86 | 4.71 | 4.73 | 21,082,782 | -3.47% |
| 2026-05-26 | 5.01 | 5.09 | 4.89 | 4.9 | 17,516,372 | -4.85% |
| 2026-05-22 | 5.09 | 5.225 | 5.052 | 5.15 | 15,652,787 | +0.78% |
| 2026-05-21 | 5.27 | 5.29 | 5.03 | 5.11 | 25,912,980 | -1.54% |
| 2026-05-20 | 5.3 | 5.355 | 5.175 | 5.19 | 19,757,568 | -2.44% |
| 2026-05-19 | 5.3 | 5.36 | 5.22 | 5.32 | 18,346,017 | +0.57% |
| 2026-05-18 | 5.12 | 5.34 | 5.11 | 5.29 | 15,771,015 | +2.32% |
| 2026-05-15 | 5 | 5.185 | 4.955 | 5.17 | 23,520,546 | +4.23% |
| 2026-05-14 | 4.92 | 5 | 4.89 | 4.96 | 14,924,031 | +0.00% |
| 2026-05-13 | 4.93 | 4.994 | 4.89 | 4.96 | 18,761,108 | +0.61% |