2m 2m 2m 2m 2m 2m 2m
BAYTEX EGY (BTE)
NYSE
$4.18+$0.14 (+3.60%)
Price as of Jun 23, 2026 6:36 PM EDT- $2.9BMarket Cap
- 119.83%1-Year Change
- Oil & Gas E&PIndustry
BAYTEX EGY (BTE)
$4.18+$0.14 (+3.60%)
- 1 Month-21.47%Low Price$3.98High Price$5.08
- 3 Months-1.60%Low Price$3.98High Price$5.32
- 1 Year+119.83%Low Price$1.79High Price$5.32
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/22/2026 | 4.01 | 4.06 | 3.93 | 4.03 | +1.26% | 27,006,887 |
06/18/2026 | 4.04 | 4.04 | 3.88 | 3.98 | -2.69% | 23,621,868 |
06/17/2026 | 4.22 | 4.26 | 4.07 | 4.09 | -3.08% | 16,232,175 |
06/16/2026 | 4.29 | 4.33 | 4.20 | 4.22 | -3.87% | 21,727,308 |
06/15/2026 | 4.39 | 4.41 | 4.21 | 4.39 | -5.06% | 41,251,826 |
06/15/2026 |
$0.02 Dividend | |||||
06/12/2026 | 4.60 | 4.66 | 4.58 | 4.62 | -0.85% | 19,028,480 |
06/11/2026 | 4.77 | 4.80 | 4.59 | 4.66 | -1.47% | 20,628,158 |
06/10/2026 | 4.73 | 4.81 | 4.72 | 4.73 | +0.85% | 16,132,864 |
06/09/2026 | 4.85 | 4.85 | 4.55 | 4.69 | -4.07% | 19,227,982 |
06/08/2026 | 4.83 | 4.92 | 4.83 | 4.89 | +3.15% | 14,673,011 |
06/05/2026 | 5.03 | 5.03 | 4.74 | 4.74 | -6.30% | 16,122,762 |
06/04/2026 | 4.92 | 5.11 | 4.89 | 5.06 | +0.79% | 20,326,919 |
06/03/2026 | 5.01 | 5.12 | 4.95 | 5.02 | +0.80% | 17,141,981 |
06/02/2026 | 4.92 | 4.99 | 4.91 | 4.98 | +1.01% | 16,829,972 |
06/01/2026 | 4.98 | 5.05 | 4.92 | 4.93 | +1.23% | 17,389,211 |
05/29/2026 | 4.87 | 4.88 | 4.77 | 4.87 | -0.41% | 19,331,223 |
05/28/2026 | 4.83 | 4.92 | 4.78 | 4.89 | +3.81% | 21,941,868 |
05/27/2026 | 4.75 | 4.84 | 4.69 | 4.71 | -3.47% | 21,082,782 |
05/26/2026 | 4.99 | 5.07 | 4.87 | 4.88 | -4.85% | 17,516,372 |
05/22/2026 | 5.07 | 5.21 | 5.03 | 5.13 | +0.78% | 15,652,787 |
05/21/2026 | 5.25 | 5.27 | 5.01 | 5.09 | -1.54% | 25,908,996 |
05/20/2026 | 5.28 | 5.34 | 5.16 | 5.17 | -2.44% | 19,757,568 |
05/19/2026 | 5.28 | 5.34 | 5.20 | 5.30 | +0.57% | 18,346,007 |
05/18/2026 | 5.10 | 5.32 | 5.09 | 5.27 | +2.32% | 15,771,015 |
05/15/2026 | 4.98 | 5.17 | 4.94 | 5.15 | +4.23% | 23,520,546 |
05/14/2026 | 4.90 | 4.98 | 4.87 | 4.94 | 0.00% | 14,924,031 |
05/13/2026 | 4.91 | 4.98 | 4.87 | 4.94 | +0.61% | 18,761,108 |
05/12/2026 | 4.84 | 4.91 | 4.79 | 4.91 | +2.71% | 21,856,318 |
05/11/2026 | 4.94 | 4.95 | 4.73 | 4.78 | -0.62% | 15,465,375 |
05/08/2026 | 4.83 | 4.99 | 4.80 | 4.81 | -0.62% | 14,642,161 |
05/07/2026 | 4.86 | 4.88 | 4.71 | 4.84 | -2.41% | 17,821,177 |
05/07/2026 |
-$0.07 Earnings | |||||
05/06/2026 | 4.99 | 5.02 | 4.92 | 4.96 | -4.78% | 21,616,861 |
05/05/2026 | 5.06 | 5.22 | 5.05 | 5.21 | +2.15% | 22,090,819 |
05/04/2026 | 4.98 | 5.11 | 4.91 | 5.10 | +2.81% | 19,766,997 |
05/01/2026 | 4.98 | 5.04 | 4.88 | 4.96 | -1.58% | 21,521,337 |
04/30/2026 | 5.01 | 5.11 | 4.96 | 5.04 | -1.56% | 22,448,468 |
04/29/2026 | 5.02 | 5.12 | 4.92 | 5.12 | +3.63% | 28,784,018 |
04/28/2026 | 4.81 | 4.95 | 4.75 | 4.94 | +4.64% | 25,080,446 |
04/27/2026 | 4.62 | 4.75 | 4.61 | 4.72 | +3.49% | 29,963,814 |
04/24/2026 | 4.54 | 4.58 | 4.51 | 4.56 | -0.65% | 24,760,955 |
04/23/2026 | 4.48 | 4.59 | 4.47 | 4.59 | +3.13% | 29,578,665 |
04/22/2026 | 4.33 | 4.49 | 4.33 | 4.45 | +3.23% | 26,655,758 |
04/21/2026 | 4.23 | 4.33 | 4.23 | 4.31 | +2.61% | 18,403,761 |
04/20/2026 | 4.09 | 4.27 | 4.09 | 4.21 | +3.94% | 22,209,552 |
04/17/2026 | 4.11 | 4.14 | 3.91 | 4.05 | -5.80% | 23,932,188 |
04/16/2026 | 4.24 | 4.33 | 4.22 | 4.30 | +2.38% | 16,557,218 |
04/15/2026 | 4.20 | 4.26 | 4.18 | 4.20 | 0.00% | 16,268,584 |
04/14/2026 | 4.24 | 4.27 | 4.15 | 4.20 | -1.86% | 21,024,913 |
04/13/2026 | 4.19 | 4.32 | 4.19 | 4.28 | +4.13% | 23,671,861 |
04/10/2026 | 4.02 | 4.18 | 4.02 | 4.11 | +1.98% | 11,206,696 |
04/09/2026 | 4.18 | 4.21 | 3.99 | 4.03 | -2.88% | 11,718,029 |
04/08/2026 | 4.13 | 4.17 | 3.98 | 4.15 | -6.73% | 21,634,735 |
04/07/2026 | 4.41 | 4.51 | 4.40 | 4.44 | +1.36% | 27,540,178 |
04/06/2026 | 4.23 | 4.41 | 4.20 | 4.38 | +3.53% | 28,183,074 |
04/02/2026 | 4.38 | 4.43 | 4.22 | 4.24 | +0.24% | 23,326,599 |
04/01/2026 | 4.36 | 4.44 | 4.15 | 4.23 | -5.15% | 31,962,085 |
03/31/2026 | 4.36 | 4.54 | 4.24 | 4.45 | +2.76% | 49,112,073 |
03/30/2026 | 4.36 | 4.44 | 4.30 | 4.33 | +0.46% | 34,934,839 |
03/27/2026 | 4.25 | 4.35 | 4.25 | 4.31 | +2.61% | 28,607,835 |
03/26/2026 | 4.19 | 4.31 | 4.18 | 4.21 | +0.72% | 31,487,380 |
03/25/2026 | 4.06 | 4.18 | 4.03 | 4.18 | +1.95% | 19,795,722 |
03/24/2026 | 4.12 | 4.23 | 4.08 | 4.10 | +0.24% | 25,467,266 |
03/23/2026 | 3.95 | 4.13 | 3.89 | 4.09 | -0.24% | 25,293,005 |
03/20/2026 | 4.20 | 4.21 | 4.09 | 4.10 | -1.44% | 25,083,194 |
03/19/2026 | 4.15 | 4.30 | 4.07 | 4.16 | +0.97% | 27,728,859 |
03/18/2026 | 4.11 | 4.15 | 4.08 | 4.12 | +0.73% | 20,588,468 |
03/17/2026 | 4.05 | 4.12 | 4.05 | 4.09 | +0.99% | 23,510,852 |
03/16/2026 | 4.01 | 4.10 | 3.97 | 4.05 | +0.50% | 17,648,015 |
03/13/2026 | 3.98 | 4.07 | 3.93 | 4.03 | +0.91% | 20,531,859 |
03/13/2026 |
$0.02 Dividend | |||||
03/12/2026 | 4.10 | 4.14 | 3.97 | 3.99 | -1.95% | 23,750,206 |
03/11/2026 | 3.97 | 4.09 | 3.96 | 4.07 | +2.50% | 23,295,829 |
03/10/2026 | 3.89 | 4.05 | 3.89 | 3.97 | +1.01% | 30,885,249 |
03/09/2026 | 3.99 | 4.09 | 3.89 | 3.93 | +0.25% | 21,637,504 |
03/06/2026 | 4.01 | 4.09 | 3.86 | 3.92 | -0.75% | 17,860,394 |
03/05/2026 | 3.78 | 4.01 | 3.78 | 3.95 | 0.00% | 27,135,472 |
03/04/2026 | 3.77 | 3.96 | 3.77 | 3.95 | +3.11% | 19,132,792 |
03/04/2026 |
-$0.80 Earnings | |||||
03/03/2026 | 3.86 | 3.96 | 3.77 | 3.83 | 0.00% | 24,988,621 |
03/02/2026 | 3.97 | 4.04 | 3.75 | 3.83 | +0.52% | 29,243,113 |
02/27/2026 | 3.77 | 3.83 | 3.75 | 3.81 | +2.40% | 14,275,585 |
02/26/2026 | 3.61 | 3.75 | 3.56 | 3.72 | +1.35% | 16,715,901 |
02/25/2026 | 3.77 | 3.77 | 3.62 | 3.67 | -1.86% | 14,598,827 |
02/24/2026 | 3.71 | 3.79 | 3.68 | 3.74 | +1.07% | 15,717,914 |
02/23/2026 | 3.75 | 3.82 | 3.70 | 3.70 | -1.06% | 14,359,578 |
02/20/2026 | 3.75 | 3.80 | 3.70 | 3.74 | -0.79% | 16,069,658 |
02/19/2026 | 3.62 | 3.80 | 3.60 | 3.77 | +4.97% | 22,635,176 |
02/18/2026 | 3.51 | 3.61 | 3.49 | 3.59 | +5.23% | 20,502,460 |
02/17/2026 | 3.45 | 3.50 | 3.31 | 3.41 | -0.86% | 17,350,171 |
02/13/2026 | 3.33 | 3.49 | 3.33 | 3.44 | +2.36% | 18,789,921 |
02/12/2026 | 3.57 | 3.61 | 3.31 | 3.36 | -6.35% | 21,099,598 |
02/11/2026 | 3.58 | 3.65 | 3.55 | 3.59 | +1.69% | 16,322,812 |
02/10/2026 | 3.58 | 3.60 | 3.51 | 3.53 | -0.84% | 16,901,080 |
02/09/2026 | 3.53 | 3.59 | 3.50 | 3.56 | +1.70% | 17,093,899 |
02/06/2026 | 3.39 | 3.53 | 3.38 | 3.50 | +4.13% | 20,096,575 |
02/05/2026 | 3.41 | 3.47 | 3.33 | 3.36 | -3.97% | 22,779,228 |
02/04/2026 | 3.50 | 3.54 | 3.39 | 3.50 | +0.28% | 22,043,481 |
02/03/2026 | 3.39 | 3.52 | 3.35 | 3.49 | +4.45% | 21,131,286 |