Baytex Energy (BTE)
NYSE:BTE
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 13, 2026
3.99
4.08
3.94
4.04
4.04
+0.92%
20,531,860
1.18
Mar 12, 2026
4.13
4.17
4.00
4.02
4.00
-1.96%
23,750,210
1.37
Mar 11, 2026
4.00
4.12
4.00
4.10
4.08
+2.51%
23,295,830
1.36
Mar 10, 2026
3.92
4.08
3.92
4.00
3.98
+1.01%
30,885,250
1.83
Mar 09, 2026
4.02
4.13
3.92
3.96
3.94
+0.25%
21,637,500
1.28
Mar 06, 2026
4.04
4.13
3.89
3.95
3.93
-0.76%
17,860,390
1.06
Mar 05, 2026
3.81
4.04
3.81
3.98
3.96
0.00%
27,135,470
1.62
Mar 04, 2026
3.80
3.99
3.80
3.98
3.96
+3.10%
19,132,790
1.15
Mar 03, 2026
3.89
3.99
3.80
3.86
3.84
0.00%
24,988,620
1.51
Mar 02, 2026
4.01
4.07
3.78
3.86
3.84
+0.52%
29,243,110
1.79
Feb 27, 2026
3.80
3.86
3.78
3.84
3.82
+2.41%
14,275,590
0.87
Feb 26, 2026
3.64
3.78
3.59
3.75
3.73
+1.36%
16,715,900
1.02
Feb 25, 2026
3.80
3.80
3.65
3.70
3.68
-1.86%
14,598,830
0.89
Feb 24, 2026
3.74
3.82
3.71
3.77
3.75
+1.08%
15,717,910
0.97
Feb 23, 2026
3.78
3.85
3.73
3.73
3.71
-1.07%
14,359,580
0.88
Feb 20, 2026
3.78
3.83
3.72
3.77
3.75
-0.79%
16,069,660
0.98
Feb 19, 2026
3.65
3.83
3.63
3.80
3.78
+4.97%
22,635,180
1.38
Feb 18, 2026
3.54
3.64
3.52
3.62
3.61
+5.26%
20,502,460
1.24
Feb 17, 2026
3.48
3.53
3.34
3.44
3.43
-0.87%
17,350,170
1.04
Feb 16, 2026
3.36
3.52
3.36
3.47
3.46
0.00%
0
0.00
Feb 13, 2026
3.36
3.52
3.36
3.47
3.46
+2.34%
18,789,920
1.08
Feb 12, 2026
3.60
3.64
3.34
3.39
3.38
-6.35%
21,099,600
1.21
Feb 11, 2026
3.61
3.68
3.58
3.62
3.61
+1.69%
16,322,810
0.93
Feb 10, 2026
3.61
3.63
3.54
3.56
3.55
-0.84%
16,901,080
0.94
Feb 09, 2026
3.56
3.62
3.53
3.59
3.58
+1.71%
17,093,900
0.92
Feb 06, 2026
3.42
3.56
3.41
3.53
3.52
+4.12%
20,096,580
1.07
Feb 05, 2026
3.44
3.50
3.36
3.39
3.38
-3.95%
22,779,230
1.22
Feb 04, 2026
3.53
3.57
3.42
3.53
3.52
+0.29%
22,043,480
1.18
Feb 03, 2026
3.42
3.55
3.38
3.52
3.51
+4.44%
21,131,290
1.13
Feb 02, 2026
3.29
3.41
3.28
3.37
3.36
-1.73%
20,683,520
1.10
Jan 30, 2026
3.45
3.53
3.38
3.43
3.42
-1.73%
18,369,110
0.98
Jan 29, 2026
3.52
3.63
3.46
3.49
3.48
+1.16%
25,802,710
1.38
Jan 28, 2026
3.46
3.47
3.37
3.45
3.44
+1.18%
23,740,220
1.27
Jan 27, 2026
3.36
3.45
3.36
3.41
3.40
+2.07%
14,321,180
0.77
Jan 26, 2026
3.34
3.37
3.27
3.34
3.33
+0.60%
14,076,320
0.75
Jan 23, 2026
3.30
3.40
3.30
3.32
3.31
+2.80%
18,364,270
0.99
Jan 22, 2026
3.42
3.42
3.22
3.23
3.22
-6.10%
23,410,100
1.27
Jan 21, 2026
3.40
3.52
3.37
3.44
3.43
+2.67%
17,990,260
0.98
Jan 20, 2026
3.35
3.42
3.33
3.35
3.34
+1.52%
12,484,690
0.67
Jan 19, 2026
3.36
3.39
3.30
3.30
3.29
0.00%
0
0.00
Rows: