Get the Stockscreener App
4.23
3.53%
-0.16
Baytex Energy Corp Stock (BTE) Price History
The historical daily chart and data for Baytex Energy Corp stock (BTE), show that the latest closing stock price as of June 16, 2026, is $4.23.
- Baytex Energy Corp all-time high stock price is $5.36, occurred on May 19, 2026.
- The lowest Baytex Energy Corp stock price recorded was $1.36 on April 09, 2025. Since then, Baytex Energy Corp's stock price has risen over 211.03% to $4.23 now.
- The 52-week high stock price for BTE is $5.36, representing a 26.71% increase from the current share price, occurred on May 19, 2026.
- The 52-week low stock price for BTE is $1.76, indicating a -58.39% decrease from the current share price, occurred on July 01, 2025.
The table below shows more information about BTE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 16, 2026 | $4.33 | $4.22 | $0.11 | 9,904,003.0 | -3.64% |
| Jun 15, 2026 | $4.41 | $4.21 | $0.20 | 39,633,914.0 | -5.39% |
| Jun 12, 2026 | $4.68 | $4.59 | $0.086 | 18,788,375.0 | -0.85% |
| Jun 11, 2026 | $4.82 | $4.61 | $0.215 | 20,460,451.0 | -1.47% |
| Jun 10, 2026 | $4.83 | $4.74 | $0.0949 | 15,978,588.0 | +0.85% |
| Jun 09, 2026 | $4.87 | $4.57 | $0.30 | 18,882,873.0 | -4.07% |
| Jun 08, 2026 | $4.94 | $4.85 | $0.09 | 13,690,215.0 | +3.15% |
| Jun 05, 2026 | $5.05 | $4.76 | $0.29 | 15,799,636.0 | -6.30% |
| Jun 04, 2026 | $5.13 | $4.91 | $0.22 | 19,857,035.0 | +0.79% |
| Jun 03, 2026 | $5.14 | $4.97 | $0.1665 | 16,739,463.0 | +0.80% |
| Jun 02, 2026 | $5.00 | $4.93 | $0.0745 | 16,199,731.0 | +1.01% |
| Jun 01, 2026 | $5.07 | $4.94 | $0.13 | 17,041,268.0 | +1.23% |
| May 29, 2026 | $4.90 | $4.79 | $0.11 | 16,108,976.0 | -0.41% |
| May 28, 2026 | $4.94 | $4.80 | $0.1399 | 21,461,675.0 | +3.81% |
| May 27, 2026 | $4.86 | $4.71 | $0.1499 | 16,911,715.0 | -3.47% |
| May 26, 2026 | $5.09 | $4.89 | $0.20 | 16,933,281.0 | -4.85% |
| May 22, 2026 | $5.22 | $5.05 | $0.173 | 15,120,671.0 | +0.78% |
| May 21, 2026 | $5.29 | $5.03 | $0.26 | 25,367,300.0 | -1.54% |
| May 20, 2026 | $5.36 | $5.17 | $0.18 | 19,404,149.0 | -2.44% |
| May 19, 2026 | $5.36 | $5.22 | $0.14 | 18,277,161.0 | +0.57% |
Baytex Energy Corp Stock (BTE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Baytex Energy Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BTE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Baytex Energy Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Baytex Energy Corp Stock (BTE) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $5.14 | $4.21 | $0.9265 | 222,975,552.0 | -13.50% |
| May, 2026 | $5.36 | $4.71 | $0.6499 | 372,598,064.0 | -3.36% |
| Apr, 2026 | $5.14 | $3.92 | $1.21 | 474,422,816.0 | +13.20% |
| Mar, 2026 | $4.56 | $3.77 | $0.785 | 562,351,459.0 | +16.41% |
| Feb, 2026 | $3.86 | $3.28 | $0.5799 | 348,257,836.0 | +11.95% |
| Jan, 2026 | $3.63 | $2.98 | $0.65 | 386,492,717.0 | +6.19% |
Baytex Energy Corp Stock (BTE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $3.32 | $2.96 | $0.36 | 309,845,031.0 | +0.62% |
| Nov, 2025 | $3.32 | $2.27 | $1.05 | 500,508,259.0 | +33.06% |
| Oct, 2025 | $2.71 | $2.18 | $0.5215 | 516,170,890.0 | +3.42% |
| Sep, 2025 | $2.62 | $2.15 | $0.47 | 539,999,772.0 | +4.93% |
| Aug, 2025 | $2.24 | $1.93 | $0.3053 | 395,052,252.0 | +4.69% |
| Jul, 2025 | $2.24 | $1.76 | $0.48 | 731,003,836.0 | +18.99% |
| Jun, 2025 | $2.19 | $1.65 | $0.5399 | 1,332,043,983.0 | +11.18% |
| May, 2025 | $1.95 | $1.44 | $0.51 | 995,029,460.0 | +4.55% |
| Apr, 2025 | $2.24 | $1.36 | $0.88 | 901,253,830.0 | -30.94% |
| Mar, 2025 | $2.36 | $1.90 | $0.46 | 972,845,889.0 | -1.33% |
| Feb, 2025 | $2.63 | $2.19 | $0.4367 | 594,982,683.0 | -5.83% |
| Jan, 2025 | $2.82 | $2.40 | $0.4176 | 539,070,990.0 | -6.98% |
Baytex Energy Corp Stock (BTE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.88 | $2.19 | $0.68 | 233,605,765.0 | -13.68% |
| Nov, 2024 | $3.18 | $2.79 | $0.39 | 219,810,736.0 | +0.71% |
| Oct, 2024 | $3.45 | $2.78 | $0.67 | 309,130,510.0 | -4.71% |
| Sep, 2024 | $3.46 | $2.85 | $0.615 | 214,590,020.0 | -16.57% |
| Aug, 2024 | $3.75 | $3.00 | $0.75 | 209,585,301.0 | -3.78% |
| Jul, 2024 | $3.84 | $3.33 | $0.51 | 259,764,386.0 | +6.32% |
| Jun, 2024 | $3.69 | $3.12 | $0.575 | 147,200,021.0 | -5.43% |
| May, 2024 | $3.83 | $3.29 | $0.5399 | 201,733,953.0 | -0.81% |
| Apr, 2024 | $4.08 | $3.57 | $0.5084 | 251,882,276.0 | +2.20% |
| Mar, 2024 | $3.65 | $3.06 | $0.59 | 187,930,327.0 | +13.79% |
| Feb, 2024 | $3.55 | $2.92 | $0.63 | 184,763,647.0 | +0.31% |
| Jan, 2024 | $3.46 | $2.94 | $0.52 | 161,669,379.0 | -4.22% |
1.02%
1.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):