Get the Stockscreener App
5.23
2.15%
0.11
After Hours:
5.21
-0.02
-0.38%
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 May 05, 2026, is $5.23.
- Baytex Energy Corp all-time high stock price is $5.14, occurred on April 29, 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 284.56% to $5.23 now.
- The 52-week high stock price for BTE is $5.14, representing a -1.72% increase from the current share price, occurred on April 29, 2026.
- The 52-week low stock price for BTE is $1.44, indicating a -72.47% decrease from the current share price, occurred on May 06, 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $5.24 | $5.06 | $0.1765 | 22,024,198.0 | +2.15% |
| May 04, 2026 | $5.13 | $4.93 | $0.20 | 19,007,089.0 | +2.81% |
| May 01, 2026 | $5.06 | $4.89 | $0.1651 | 20,733,178.0 | -1.58% |
| Apr 30, 2026 | $5.13 | $4.98 | $0.151 | 21,439,015.0 | -1.56% |
| Apr 29, 2026 | $5.14 | $4.94 | $0.20 | 28,250,026.0 | +3.63% |
| Apr 28, 2026 | $4.97 | $4.76 | $0.205 | 23,833,853.0 | +4.64% |
| Apr 27, 2026 | $4.77 | $4.63 | $0.1357 | 29,917,074.0 | +3.49% |
| Apr 24, 2026 | $4.60 | $4.53 | $0.07 | 24,148,767.0 | -0.65% |
| Apr 23, 2026 | $4.61 | $4.49 | $0.12 | 29,456,558.0 | +3.13% |
| Apr 22, 2026 | $4.51 | $4.35 | $0.16 | 26,386,638.0 | +3.23% |
| Apr 21, 2026 | $4.35 | $4.24 | $0.11 | 18,341,399.0 | +2.61% |
| Apr 20, 2026 | $4.28 | $4.10 | $0.18 | 21,748,334.0 | +3.94% |
| Apr 17, 2026 | $4.15 | $3.92 | $0.225 | 23,771,195.0 | -5.80% |
| Apr 16, 2026 | $4.35 | $4.23 | $0.12 | 15,607,959.0 | +2.38% |
| Apr 15, 2026 | $4.27 | $4.19 | $0.0799 | 16,192,780.0 | +0.00% |
| Apr 14, 2026 | $4.28 | $4.17 | $0.115 | 20,900,904.0 | -1.86% |
| Apr 13, 2026 | $4.34 | $4.20 | $0.14 | 23,635,606.0 | +4.13% |
| Apr 10, 2026 | $4.19 | $4.03 | $0.1599 | 11,153,327.0 | +1.98% |
| Apr 09, 2026 | $4.22 | $4.00 | $0.22 | 11,717,994.0 | -2.88% |
| Apr 08, 2026 | $4.18 | $3.99 | $0.195 | 19,881,504.0 | -6.73% |
| Apr 07, 2026 | $4.53 | $4.42 | $0.11 | 27,118,585.0 | +1.36% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $5.24 | $4.89 | $0.345 | 83,788,663.0 | +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% |
0.64%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):