2m 2m 2m 2m 2m 2m 2m
BAYTEX EGY (BTE)
NYSE
$5.49-$0.01 (-0.27%)
Price as of Oct 23, 2026 7:30 PM EDT- $3.7BMarket Cap
- 133.89%1-Year Change
- Oil & Gas E&PIndustry
BAYTEX EGY (BTE)
$5.49-$0.01 (-0.27%)
- 1 Month+20.09%Low Price$4.47High Price$5.50
- 3 Months+25.69%Low Price$4.00High Price$5.50
- 1 Year+133.89%Low Price$2.23High Price$5.50
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 5.39 | 5.56 | 5.36 | 5.50 | +3.38% | 19,953,777 |
10/22/2026 | 5.45 | 5.50 | 5.19 | 5.32 | -1.48% | 26,101,232 |
10/21/2026 | 5.34 | 5.44 | 5.27 | 5.40 | +0.56% | 19,519,986 |
10/20/2026 | 5.47 | 5.49 | 5.23 | 5.37 | -0.56% | 22,868,757 |
10/19/2026 | 5.27 | 5.45 | 5.26 | 5.40 | +1.69% | 20,832,890 |
10/16/2026 | 5.21 | 5.32 | 5.21 | 5.31 | +2.91% | 24,074,491 |
10/15/2026 | 5.08 | 5.23 | 4.99 | 5.16 | +1.57% | 28,943,746 |
10/14/2026 | 5.04 | 5.11 | 5.01 | 5.08 | +1.20% | 23,580,378 |
10/13/2026 | 4.92 | 5.03 | 4.87 | 5.02 | +3.08% | 18,205,609 |
10/12/2026 | 4.89 | 4.93 | 4.84 | 4.87 | +1.25% | 9,031,652 |
10/09/2026 | 4.75 | 4.88 | 4.68 | 4.81 | +1.48% | 18,382,661 |
10/08/2026 | 4.70 | 4.77 | 4.66 | 4.74 | +3.49% | 18,298,335 |
10/07/2026 | 4.71 | 4.76 | 4.55 | 4.58 | -2.35% | 25,114,049 |
10/06/2026 | 4.66 | 4.77 | 4.61 | 4.69 | +0.21% | 21,451,902 |
10/05/2026 | 4.60 | 4.76 | 4.52 | 4.68 | +1.08% | 17,216,490 |
10/02/2026 | 4.48 | 4.67 | 4.46 | 4.63 | +1.54% | 17,615,331 |
10/01/2026 | 4.50 | 4.61 | 4.46 | 4.56 | +0.66% | 13,308,108 |
09/30/2026 | 4.52 | 4.60 | 4.49 | 4.53 | +1.34% | 18,030,968 |
09/29/2026 | 4.40 | 4.53 | 4.40 | 4.47 | -1.32% | 21,147,672 |
09/28/2026 | 4.60 | 4.61 | 4.51 | 4.53 | 0.00% | 19,495,071 |
09/25/2026 | 4.50 | 4.60 | 4.47 | 4.53 | -1.31% | 22,493,245 |
09/24/2026 | 4.60 | 4.72 | 4.56 | 4.59 | +0.22% | 18,934,035 |
09/23/2026 | 4.64 | 4.64 | 4.55 | 4.58 | 0.00% | 18,359,149 |
09/22/2026 | 4.60 | 4.71 | 4.54 | 4.58 | -1.93% | 15,325,338 |
09/21/2026 | 4.76 | 4.79 | 4.61 | 4.67 | -3.51% | 16,027,371 |
09/18/2026 | 4.86 | 4.89 | 4.79 | 4.84 | -0.21% | 21,168,046 |
09/17/2026 | 4.85 | 4.92 | 4.79 | 4.85 | -0.82% | 17,477,293 |
09/16/2026 | 5.09 | 5.12 | 4.82 | 4.89 | -5.42% | 18,043,370 |
09/15/2026 | 5.05 | 5.20 | 5.02 | 5.17 | +3.12% | 19,032,463 |
09/15/2026 |
$0.02 Dividend | |||||
09/14/2026 | 5.08 | 5.11 | 4.98 | 5.01 | 0.00% | 17,401,284 |
09/11/2026 | 4.97 | 5.01 | 4.86 | 5.01 | -0.20% | 12,837,421 |
09/10/2026 | 5.07 | 5.08 | 4.93 | 5.02 | +1.00% | 19,994,311 |
09/09/2026 | 4.96 | 5.03 | 4.91 | 4.97 | +2.04% | 16,252,756 |
09/08/2026 | 4.94 | 5.05 | 4.86 | 4.87 | +0.62% | 11,194,906 |
09/04/2026 | 4.88 | 4.91 | 4.79 | 4.84 | -1.82% | 14,398,256 |
09/03/2026 | 5.04 | 5.10 | 4.91 | 4.93 | -2.37% | 24,529,550 |
09/02/2026 | 4.93 | 5.09 | 4.93 | 5.05 | +1.40% | 15,876,384 |
09/01/2026 | 4.93 | 5.00 | 4.85 | 4.98 | +2.67% | 15,866,069 |
08/31/2026 | 4.86 | 4.89 | 4.74 | 4.85 | +2.74% | 16,152,882 |
08/28/2026 | 4.78 | 4.82 | 4.67 | 4.72 | -1.66% | 13,981,282 |
08/27/2026 | 4.66 | 4.83 | 4.65 | 4.80 | +2.99% | 11,205,664 |
08/26/2026 | 4.52 | 4.72 | 4.49 | 4.66 | +1.52% | 14,921,861 |
08/25/2026 | 4.60 | 4.68 | 4.58 | 4.60 | -2.33% | 13,480,794 |
08/24/2026 | 4.72 | 4.79 | 4.66 | 4.70 | -1.87% | 12,850,921 |
08/21/2026 | 4.84 | 4.88 | 4.76 | 4.79 | -0.21% | 14,407,887 |
08/20/2026 | 4.83 | 4.88 | 4.77 | 4.80 | +1.90% | 12,948,397 |
08/19/2026 | 4.70 | 4.82 | 4.68 | 4.71 | +1.07% | 10,878,297 |
08/18/2026 | 4.60 | 4.67 | 4.52 | 4.66 | +2.86% | 16,084,576 |
08/17/2026 | 4.37 | 4.56 | 4.36 | 4.54 | +4.12% | 10,331,474 |
08/14/2026 | 4.31 | 4.39 | 4.30 | 4.36 | +1.86% | 8,045,658 |
08/13/2026 | 4.27 | 4.32 | 4.23 | 4.28 | -1.61% | 9,984,683 |
08/12/2026 | 4.34 | 4.41 | 4.33 | 4.35 | -0.91% | 11,216,738 |
08/11/2026 | 4.37 | 4.43 | 4.34 | 4.39 | +0.46% | 9,842,972 |
08/10/2026 | 4.25 | 4.43 | 4.23 | 4.37 | +4.78% | 15,263,082 |
08/07/2026 | 4.09 | 4.22 | 4.08 | 4.17 | +0.97% | 17,131,294 |
08/06/2026 | 4.17 | 4.18 | 4.10 | 4.13 | +1.22% | 20,699,235 |
08/05/2026 | 4.27 | 4.28 | 4.07 | 4.08 | -3.31% | 22,231,034 |
08/04/2026 | 4.27 | 4.33 | 4.20 | 4.22 | -3.42% | 17,154,166 |
08/03/2026 | 4.36 | 4.42 | 4.24 | 4.37 | -3.95% | 14,183,532 |
07/31/2026 | 4.49 | 4.65 | 4.40 | 4.55 | +7.04% | 27,964,588 |
07/30/2026 | 4.09 | 4.29 | 4.09 | 4.25 | +2.65% | 14,248,619 |
07/30/2026 |
$0.17 Earnings | |||||
07/29/2026 | 4.12 | 4.18 | 4.12 | 4.14 | +3.49% | 13,722,741 |
07/28/2026 | 4.13 | 4.13 | 3.95 | 4.00 | -2.91% | 15,074,632 |
07/27/2026 | 4.13 | 4.24 | 4.12 | 4.12 | -4.40% | 13,347,881 |
07/24/2026 | 4.36 | 4.41 | 4.29 | 4.31 | -1.59% | 20,661,731 |
07/23/2026 | 4.38 | 4.44 | 4.35 | 4.38 | +2.33% | 16,275,133 |
07/22/2026 | 4.29 | 4.33 | 4.22 | 4.28 | +1.42% | 15,320,423 |
07/21/2026 | 4.23 | 4.29 | 4.20 | 4.22 | +0.95% | 17,573,423 |
07/20/2026 | 4.15 | 4.24 | 4.11 | 4.18 | +0.24% | 11,696,119 |
07/17/2026 | 4.18 | 4.21 | 4.11 | 4.17 | +1.95% | 24,314,125 |
07/16/2026 | 4.14 | 4.18 | 4.06 | 4.09 | -0.73% | 18,084,310 |
07/15/2026 | 4.25 | 4.26 | 4.00 | 4.12 | -2.59% | 20,423,148 |
07/14/2026 | 4.27 | 4.35 | 4.19 | 4.23 | +0.71% | 20,201,292 |
07/13/2026 | 4.14 | 4.27 | 4.12 | 4.20 | +3.44% | 21,405,685 |
07/10/2026 | 4.06 | 4.10 | 4.02 | 4.06 | +0.49% | 16,620,087 |
07/09/2026 | 4.09 | 4.14 | 4.03 | 4.04 | -2.41% | 19,590,820 |
07/08/2026 | 4.11 | 4.17 | 4.05 | 4.14 | +3.49% | 21,309,910 |
07/07/2026 | 3.89 | 4.03 | 3.87 | 4.00 | +4.16% | 25,545,341 |
07/06/2026 | 3.87 | 3.90 | 3.83 | 3.84 | -1.03% | 18,527,279 |
07/02/2026 | 3.94 | 3.99 | 3.83 | 3.88 | -0.51% | 13,933,257 |
07/01/2026 | 4.00 | 4.07 | 3.89 | 3.90 | -2.25% | 11,986,946 |
06/30/2026 | 4.01 | 4.06 | 3.98 | 3.99 | -0.25% | 16,940,398 |
06/29/2026 | 4.02 | 4.07 | 3.98 | 4.00 | +0.50% | 17,692,203 |
06/26/2026 | 3.95 | 4.00 | 3.91 | 3.98 | 0.00% | 15,391,115 |
06/25/2026 | 3.89 | 4.01 | 3.85 | 3.98 | +2.05% | 16,845,542 |
06/24/2026 | 3.94 | 3.94 | 3.85 | 3.90 | -4.40% | 20,394,143 |
06/23/2026 | 3.97 | 4.10 | 3.95 | 4.08 | +1.49% | 23,205,023 |
06/22/2026 | 4.00 | 4.04 | 3.91 | 4.02 | +1.26% | 27,006,887 |
06/18/2026 | 4.03 | 4.03 | 3.87 | 3.97 | -2.69% | 23,621,868 |
06/17/2026 | 4.21 | 4.25 | 4.06 | 4.08 | -3.08% | 16,232,175 |
06/16/2026 | 4.28 | 4.32 | 4.19 | 4.21 | -3.87% | 21,727,308 |
06/15/2026 | 4.38 | 4.40 | 4.20 | 4.38 | -5.06% | 41,251,826 |
06/15/2026 |
$0.02 Dividend | |||||
06/12/2026 | 4.59 | 4.65 | 4.56 | 4.61 | -0.85% | 19,028,480 |
06/11/2026 | 4.76 | 4.79 | 4.57 | 4.65 | -1.47% | 20,628,158 |
06/10/2026 | 4.72 | 4.80 | 4.70 | 4.72 | +0.85% | 16,132,864 |
06/09/2026 | 4.84 | 4.84 | 4.54 | 4.68 | -4.07% | 19,227,982 |
06/08/2026 | 4.82 | 4.91 | 4.82 | 4.88 | +3.15% | 14,673,011 |