Baytex Energy Corp. (BTE)
NYSE:BTE
Want to see BTE full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
5.09
5.23
5.05
5.15
5.15
+0.78%
15,652,790
0.70
May 21, 2026
5.27
5.29
5.03
5.11
5.11
-1.54%
25,912,980
1.17
May 20, 2026
5.30
5.36
5.18
5.19
5.19
-2.44%
19,757,570
0.90
May 19, 2026
5.30
5.36
5.22
5.32
5.32
+0.57%
18,346,020
0.83
May 18, 2026
5.12
5.34
5.11
5.29
5.29
+2.32%
15,771,020
0.71
May 15, 2026
5.00
5.19
4.96
5.17
5.17
+4.23%
23,520,551
1.06
May 14, 2026
4.92
5.00
4.89
4.96
4.96
0.00%
14,924,030
0.68
May 13, 2026
4.93
4.99
4.89
4.96
4.96
+0.61%
18,761,109
0.86
May 12, 2026
4.86
4.93
4.81
4.93
4.93
+2.71%
21,856,320
1.00
May 11, 2026
4.96
4.97
4.75
4.80
4.80
-0.62%
15,427,100
0.71
May 08, 2026
4.85
5.01
4.82
4.83
4.83
-0.62%
14,642,160
0.67
May 07, 2026
4.88
4.90
4.73
4.86
4.86
-2.41%
17,821,180
0.81
May 06, 2026
5.01
5.04
4.94
4.98
4.98
-4.78%
21,616,859
0.99
May 05, 2026
5.08
5.24
5.06
5.23
5.23
+2.15%
22,090,820
1.01
May 04, 2026
5.00
5.13
4.93
5.12
5.12
+2.81%
19,767,000
0.90
May 01, 2026
5.00
5.06
4.90
4.98
4.98
-1.58%
21,521,340
0.98
Apr 30, 2026
5.03
5.13
4.98
5.06
5.06
-1.56%
22,448,471
1.03
Apr 29, 2026
5.04
5.14
4.94
5.14
5.14
+3.63%
28,800,320
1.33
Apr 28, 2026
4.83
4.97
4.77
4.96
4.96
+4.64%
25,080,449
1.16
Apr 27, 2026
4.64
4.77
4.63
4.74
4.74
+3.49%
29,963,811
1.39
Apr 24, 2026
4.56
4.60
4.53
4.58
4.58
-0.65%
24,760,961
1.15
Apr 23, 2026
4.50
4.61
4.49
4.61
4.61
+3.13%
29,578,670
1.40
Apr 22, 2026
4.35
4.51
4.35
4.47
4.47
+3.23%
26,655,760
1.27
Apr 21, 2026
4.24
4.35
4.24
4.33
4.33
+2.61%
18,403,760
0.87
Apr 20, 2026
4.10
4.28
4.10
4.22
4.22
+3.94%
22,209,551
1.05
Apr 17, 2026
4.12
4.15
3.93
4.06
4.06
-5.80%
23,932,189
1.15
Apr 16, 2026
4.25
4.35
4.23
4.31
4.31
+2.38%
16,557,221
0.80
Apr 15, 2026
4.21
4.27
4.19
4.21
4.21
0.00%
16,268,580
0.79
Apr 14, 2026
4.25
4.28
4.17
4.21
4.21
-1.86%
21,024,910
1.03
Apr 13, 2026
4.20
4.34
4.20
4.29
4.29
+4.13%
23,671,859
1.15
Apr 10, 2026
4.03
4.19
4.03
4.12
4.12
+1.98%
11,206,700
0.54
Apr 09, 2026
4.19
4.22
4.00
4.04
4.04
-2.88%
11,718,030
0.57
Apr 08, 2026
4.15
4.19
3.99
4.16
4.16
-6.73%
19,886,020
0.96
Apr 07, 2026
4.43
4.53
4.42
4.46
4.46
+1.36%
27,540,180
1.33
Apr 06, 2026
4.24
4.43
4.21
4.40
4.40
+3.53%
28,183,070
1.38
Apr 03, 2026
4.40
4.45
4.23
4.25
4.25
0.00%
0
0.00
Apr 02, 2026
4.40
4.45
4.23
4.25
4.25
+0.24%
23,326,600
1.12
Apr 01, 2026
4.38
4.46
4.16
4.24
4.24
-5.15%
31,962,090
1.54
Mar 31, 2026
4.38
4.56
4.25
4.47
4.47
+2.76%
49,112,070
2.46
Mar 30, 2026
4.38
4.46
4.31
4.35
4.35
+0.46%
34,934,840
1.78
Mar 27, 2026
4.26
4.37
4.26
4.33
4.33
+2.61%
28,605,949
1.48
Mar 26, 2026
4.20
4.33
4.20
4.22
4.22
+0.72%
31,486,850
1.65
Mar 25, 2026
4.07
4.19
4.05
4.19
4.19
+1.95%
19,794,600
1.05
Mar 24, 2026
4.13
4.24
4.09
4.11
4.11
+0.24%
25,446,551
1.38
Mar 23, 2026
3.96
4.14
3.90
4.10
4.10
-0.24%
25,253,631
1.39
Mar 20, 2026
4.21
4.23
4.10
4.11
4.11
-1.44%
25,023,961
1.40
Mar 19, 2026
4.16
4.31
4.08
4.17
4.17
+0.97%
27,709,609
1.57
Mar 18, 2026
4.12
4.16
4.09
4.13
4.13
+0.73%
20,587,770
1.18
Mar 17, 2026
4.06
4.13
4.06
4.10
4.10
+0.99%
23,510,359
1.35
Mar 16, 2026
4.02
4.11
3.98
4.06
4.06
+0.50%
17,647,480
1.02
Rows: