Get the Stockscreener App
4.33
2.61%
0.11
After Hours:
4.35
0.02
+0.46%
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 March 27, 2026, is $4.33.
- Baytex Energy Corp all-time high stock price is $4.65, occurred on October 20, 2023.
- 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 218.38% to $4.33 now.
- The 52-week high stock price for BTE is $4.33, representing a 0.00% increase from the current share price, occurred on March 26, 2026.
- The 52-week low stock price for BTE is $1.36, indicating a -68.59% decrease from the current share price, occurred on April 09, 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 |
|---|---|---|---|---|---|
| Mar 27, 2026 | $4.37 | $4.26 | $0.11 | 28,491,206.0 | +2.61% |
| Mar 26, 2026 | $4.33 | $4.20 | $0.135 | 31,472,135.0 | +0.72% |
| Mar 25, 2026 | $4.19 | $4.04 | $0.145 | 19,770,613.0 | +1.95% |
| Mar 24, 2026 | $4.24 | $4.09 | $0.15 | 25,442,835.0 | +0.24% |
| Mar 23, 2026 | $4.14 | $3.90 | $0.24 | 25,253,569.0 | -0.24% |
| Mar 20, 2026 | $4.23 | $4.10 | $0.1284 | 23,192,647.0 | -1.44% |
| Mar 19, 2026 | $4.31 | $4.08 | $0.23 | 25,842,299.0 | +0.97% |
| Mar 18, 2026 | $4.16 | $4.09 | $0.07 | 20,580,908.0 | +0.73% |
| Mar 17, 2026 | $4.13 | $4.06 | $0.07 | 23,510,317.0 | +0.99% |
| Mar 16, 2026 | $4.11 | $3.98 | $0.13 | 17,626,404.0 | +0.50% |
| Mar 13, 2026 | $4.08 | $3.94 | $0.14 | 20,498,813.0 | +0.50% |
| Mar 12, 2026 | $4.17 | $4.00 | $0.17 | 23,728,056.0 | -1.95% |
| Mar 11, 2026 | $4.12 | $4.00 | $0.125 | 23,248,747.0 | +2.50% |
| Mar 10, 2026 | $4.08 | $3.92 | $0.16 | 30,885,214.0 | +1.01% |
| Mar 09, 2026 | $4.12 | $3.92 | $0.21 | 21,602,750.0 | +0.25% |
| Mar 06, 2026 | $4.12 | $3.89 | $0.235 | 17,852,970.0 | -0.75% |
| Mar 05, 2026 | $4.04 | $3.81 | $0.23 | 27,072,377.0 | +0.00% |
| Mar 04, 2026 | $3.99 | $3.80 | $0.19 | 19,057,822.0 | +3.11% |
| Mar 03, 2026 | $3.99 | $3.79 | $0.195 | 24,980,370.0 | +0.00% |
| Mar 02, 2026 | $4.07 | $3.77 | $0.295 | 29,101,431.0 | +0.52% |
| Feb 27, 2026 | $3.86 | $3.78 | $0.0799 | 14,170,597.0 | +2.40% |
| Feb 26, 2026 | $3.78 | $3.59 | $0.1885 | 16,637,215.0 | +1.35% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $4.37 | $3.77 | $0.595 | 507,702,689.0 | +12.76% |
| 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% |
1.45%
2.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):