Get the Stockscreener App
5.15
0.78%
0.04
After Hours:
5.16
0.010
+0.19%
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 22, 2026, is $5.15.
- 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 278.68% to $5.15 now.
- The 52-week high stock price for BTE is $5.36, representing a 4.08% increase from the current share price, occurred on May 19, 2026.
- The 52-week low stock price for BTE is $1.59, indicating a -69.13% decrease from the current share price, occurred on May 30, 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 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% |
| May 18, 2026 | $5.34 | $5.11 | $0.23 | 15,740,179.0 | +2.32% |
| May 15, 2026 | $5.18 | $4.96 | $0.23 | 23,245,247.0 | +4.23% |
| May 14, 2026 | $5.00 | $4.89 | $0.11 | 14,778,779.0 | +0.00% |
| May 13, 2026 | $4.99 | $4.89 | $0.104 | 18,368,347.0 | +0.61% |
| May 12, 2026 | $4.93 | $4.81 | $0.12 | 21,364,223.0 | +2.71% |
| May 11, 2026 | $4.96 | $4.75 | $0.215 | 15,305,172.0 | -0.62% |
| May 08, 2026 | $5.01 | $4.82 | $0.19 | 13,987,538.0 | -0.62% |
| May 07, 2026 | $4.90 | $4.72 | $0.175 | 17,065,978.0 | -2.41% |
| May 06, 2026 | $5.04 | $4.94 | $0.10 | 21,393,208.0 | -4.78% |
| 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% |
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 | $5.36 | $4.72 | $0.635 | 316,303,088.0 | +1.78% |
| 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% |
0.36%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):