Get the Stockscreener App
3.4414
1.90%
-0.0786
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 February 04, 2026, is $3.4414.
- 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 153.04% to $3.4414 now.
- The 52-week high stock price for BTE is $3.63, representing a 5.48% increase from the current share price, occurred on January 29, 2026.
- The 52-week low stock price for BTE is $1.36, indicating a -60.48% 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 |
|---|---|---|---|---|---|
| Feb 04, 2026 | $3.57 | $3.42 | $0.15 | 4,089,130.0 | -1.85% |
| Feb 03, 2026 | $3.55 | $3.38 | $0.17 | 21,128,495.0 | +4.45% |
| Feb 02, 2026 | $3.41 | $3.28 | $0.13 | 20,679,666.0 | -1.75% |
| Jan 30, 2026 | $3.53 | $3.38 | $0.15 | 18,368,585.0 | -1.72% |
| Jan 29, 2026 | $3.63 | $3.46 | $0.17 | 25,802,658.0 | +1.16% |
| Jan 28, 2026 | $3.47 | $3.37 | $0.10 | 23,740,164.0 | +1.17% |
| Jan 27, 2026 | $3.45 | $3.36 | $0.09 | 14,319,659.0 | +2.10% |
| Jan 26, 2026 | $3.37 | $3.27 | $0.0996 | 13,976,839.0 | +0.60% |
| Jan 23, 2026 | $3.40 | $3.30 | $0.095 | 18,363,458.0 | +2.79% |
| Jan 22, 2026 | $3.42 | $3.21 | $0.205 | 22,493,985.0 | -6.10% |
| Jan 21, 2026 | $3.52 | $3.37 | $0.15 | 17,983,990.0 | +2.69% |
| Jan 20, 2026 | $3.42 | $3.33 | $0.087 | 12,474,169.0 | +1.52% |
| Jan 16, 2026 | $3.39 | $3.30 | $0.09 | 13,640,450.0 | -2.37% |
| Jan 15, 2026 | $3.45 | $3.29 | $0.155 | 15,765,218.0 | +0.30% |
| Jan 14, 2026 | $3.47 | $3.35 | $0.125 | 22,901,798.0 | +0.90% |
| Jan 13, 2026 | $3.47 | $3.25 | $0.22 | 23,891,718.0 | -1.47% |
| Jan 12, 2026 | $3.42 | $3.31 | $0.11 | 13,634,811.0 | +2.42% |
| Jan 09, 2026 | $3.42 | $3.31 | $0.11 | 13,737,774.0 | -0.60% |
| Jan 08, 2026 | $3.35 | $3.13 | $0.22 | 27,396,112.0 | +7.07% |
| Jan 07, 2026 | $3.16 | $3.04 | $0.12 | 18,924,097.0 | +0.00% |
| Jan 06, 2026 | $3.27 | $3.09 | $0.18 | 22,181,057.0 | -2.81% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $3.57 | $3.28 | $0.29 | 45,897,291.0 | +0.73% |
| 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% |
2.80%
0.87%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):