Baytex Energy Corp. (BTE)
NYSE:BTE
Time Period
1Y
Events
Historical Prices
Rows:
Jun 18, 2026
4.04
4.04
3.88
3.98
3.98
-2.69%
23,621,551
1.11
Jun 17, 2026
4.22
4.26
4.07
4.09
4.09
-3.08%
16,232,180
0.76
Jun 16, 2026
4.29
4.33
4.20
4.22
4.22
-3.87%
21,465,410
1.00
Jun 15, 2026
4.39
4.41
4.21
4.39
4.39
-5.04%
41,253,380
1.94
Jun 12, 2026
4.62
4.68
4.59
4.64
4.62
-0.86%
19,037,480
0.89
Jun 11, 2026
4.79
4.82
4.61
4.68
4.66
-1.48%
20,630,780
0.97
Jun 10, 2026
4.75
4.83
4.74
4.75
4.73
+0.85%
16,132,860
0.76
Jun 09, 2026
4.87
4.87
4.57
4.71
4.69
-4.07%
19,228,200
0.90
Jun 08, 2026
4.85
4.94
4.85
4.91
4.89
+3.14%
14,673,110
0.68
Jun 05, 2026
5.05
5.05
4.76
4.76
4.74
-6.30%
16,122,770
0.74
Jun 04, 2026
4.94
5.13
4.91
5.08
5.06
+0.80%
20,326,940
0.93
Jun 03, 2026
5.03
5.14
4.97
5.04
5.02
+0.80%
17,147,330
0.79
Jun 02, 2026
4.94
5.01
4.93
5.00
4.98
+1.01%
16,829,970
0.77
Jun 01, 2026
5.00
5.07
4.94
4.95
4.93
+1.21%
17,389,610
0.79
May 29, 2026
4.89
4.90
4.79
4.89
4.87
-0.39%
19,331,350
0.88
May 28, 2026
4.85
4.94
4.80
4.91
4.89
+3.80%
21,941,870
0.99
May 27, 2026
4.77
4.86
4.71
4.73
4.71
-3.46%
21,082,780
0.95
May 26, 2026
5.01
5.09
4.89
4.90
4.88
-4.87%
17,516,370
0.79
May 25, 2026
5.09
5.23
5.05
5.15
5.13
0.00%
0
0.00
May 22, 2026
5.09
5.23
5.05
5.15
5.13
+0.79%
15,652,790
0.70
May 21, 2026
5.27
5.29
5.03
5.11
5.09
-1.53%
25,912,980
1.17
May 20, 2026
5.30
5.36
5.18
5.19
5.17
-2.45%
19,757,570
0.90
May 19, 2026
5.30
5.36
5.22
5.32
5.30
+0.57%
18,346,020
0.83
May 18, 2026
5.12
5.34
5.11
5.29
5.27
+2.31%
15,771,020
0.71
May 15, 2026
5.00
5.19
4.96
5.17
5.15
+4.25%
23,520,550
1.06
May 14, 2026
4.92
5.00
4.89
4.96
4.94
0.00%
14,924,030
0.68
May 13, 2026
4.93
4.99
4.89
4.96
4.94
+0.61%
18,761,110
0.86
May 12, 2026
4.86
4.93
4.81
4.93
4.91
+2.70%
21,856,320
1.00
May 11, 2026
4.96
4.97
4.75
4.80
4.78
-0.62%
15,465,380
0.71
May 08, 2026
4.85
5.01
4.82
4.83
4.81
-0.62%
14,642,160
0.67
May 07, 2026
4.88
4.90
4.73
4.86
4.84
-2.40%
17,821,180
0.81
May 06, 2026
5.01
5.04
4.94
4.98
4.96
-4.78%
21,616,860
0.99
May 05, 2026
5.08
5.24
5.06
5.23
5.21
+2.14%
22,090,820
1.01
May 04, 2026
5.00
5.13
4.93
5.12
5.10
+2.82%
19,767,000
0.90
May 01, 2026
5.00
5.06
4.90
4.98
4.96
-1.59%
21,521,340
0.98
Apr 30, 2026
5.03
5.13
4.98
5.06
5.04
-1.56%
22,448,470
1.03
Apr 29, 2026
5.04
5.14
4.94
5.14
5.12
+3.64%
28,806,210
1.33
Apr 28, 2026
4.83
4.97
4.77
4.96
4.94
+4.64%
25,080,450
1.15
Apr 27, 2026
4.64
4.77
4.63
4.74
4.72
+3.48%
29,963,810
1.38
Apr 24, 2026
4.56
4.60
4.53
4.58
4.56
-0.63%
24,760,960
1.15
Apr 23, 2026
4.50
4.61
4.49
4.61
4.59
+3.12%
29,578,670
1.39
Apr 22, 2026
4.35
4.51
4.35
4.47
4.45
+3.25%
26,655,760
1.26
Apr 21, 2026
4.24
4.35
4.24
4.33
4.31
+2.59%
18,403,760
0.87
Apr 20, 2026
4.10
4.28
4.10
4.22
4.21
+3.96%
22,209,550
1.05
Apr 17, 2026
4.12
4.15
3.93
4.06
4.05
-5.82%
23,932,190
1.14
Apr 16, 2026
4.25
4.35
4.23
4.31
4.30
+2.38%
16,557,221
0.80
Apr 15, 2026
4.21
4.27
4.19
4.21
4.20
0.00%
16,268,580
0.79
Apr 14, 2026
4.25
4.28
4.17
4.21
4.20
-1.87%
21,024,910
1.02
Apr 13, 2026
4.20
4.34
4.20
4.29
4.28
+4.14%
23,671,860
1.15
Apr 10, 2026
4.03
4.19
4.03
4.12
4.11
+1.99%
11,206,700
0.54
Rows: