Get the Stockscreener App
4.13
4.40%
-0.19
After Hours:
4.18
0.05
+1.21%
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 July 27, 2026, is $4.13.
- 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 203.68% to $4.13 now.
- The 52-week high stock price for BTE is $5.36, representing a 29.78% increase from the current share price, occurred on May 19, 2026.
- The 52-week low stock price for BTE is $1.9347, indicating a -53.15% decrease from the current share price, occurred on August 20, 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 |
|---|---|---|---|---|---|
| Jul 27, 2026 | $4.25 | $4.13 | $0.12 | 11,920,571.0 | -4.40% |
| Jul 24, 2026 | $4.42 | $4.30 | $0.1199 | 18,142,140.0 | -1.59% |
| Jul 23, 2026 | $4.45 | $4.36 | $0.09 | 15,750,457.0 | +2.33% |
| Jul 22, 2026 | $4.34 | $4.23 | $0.11 | 14,617,234.0 | +1.42% |
| Jul 21, 2026 | $4.31 | $4.21 | $0.096 | 17,206,420.0 | +0.95% |
| Jul 20, 2026 | $4.25 | $4.12 | $0.13 | 11,426,761.0 | +0.24% |
| Jul 17, 2026 | $4.22 | $4.12 | $0.105 | 23,640,708.0 | +1.95% |
| Jul 16, 2026 | $4.19 | $4.07 | $0.12 | 17,659,198.0 | -0.73% |
| Jul 15, 2026 | $4.27 | $4.01 | $0.26 | 20,190,804.0 | -2.59% |
| Jul 14, 2026 | $4.37 | $4.20 | $0.165 | 19,952,574.0 | +0.71% |
| Jul 13, 2026 | $4.28 | $4.13 | $0.15 | 21,379,022.0 | +3.44% |
| Jul 10, 2026 | $4.11 | $4.03 | $0.08 | 16,598,530.0 | +0.49% |
| Jul 09, 2026 | $4.15 | $4.04 | $0.108 | 18,935,590.0 | -2.41% |
| Jul 08, 2026 | $4.18 | $4.06 | $0.121 | 21,217,205.0 | +3.49% |
| Jul 07, 2026 | $4.04 | $3.88 | $0.1599 | 25,528,890.0 | +4.16% |
| Jul 06, 2026 | $3.91 | $3.85 | $0.065 | 18,458,916.0 | -1.03% |
| Jul 02, 2026 | $4.00 | $3.84 | $0.16 | 13,774,873.0 | -0.51% |
| Jul 01, 2026 | $4.08 | $3.90 | $0.18 | 11,859,357.0 | -2.25% |
| Jun 30, 2026 | $4.07 | $3.99 | $0.08 | 16,716,849.0 | -0.25% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $4.45 | $3.84 | $0.61 | 330,179,821.0 | +3.25% |
| Jun, 2026 | $5.14 | $3.86 | $1.28 | 404,741,807.0 | -18.20% |
| 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% |
1.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):