5 DAY PERFORMANCE
-3.18%
1 MONTH PERFORMANCE
-19.35%
3 MONTH PERFORMANCE
-8.55%
6 MONTH PERFORMANCE
+26.92%
YEAR-TO-DATE PERFORMANCE
+22.60%
1 YEAR PERFORMANCE
+116.39%
Baytex Energy Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $3.96 | $3.99 (0.76%) | $4.01 | $3.92 | 15.39 M | $2.98 B |
| 06/25/2026 | $3.90 | $3.99 (2.31%) | $4.02 | $3.86 | 16.85 M | $2.98 B |
| 06/24/2026 | $3.95 | $3.91 (-1.01%) | $3.95 | $3.86 | 20.39 M | $2.92 B |
| 06/23/2026 | $3.98 | $4.09 (2.76%) | $4.11 | $3.96 | 23.21 M | $3.06 B |
| 06/22/2026 | $4.01 | $4.03 (0.5%) | $4.06 | $3.93 | 27.01 M | $3.01 B |
| 06/18/2026 | $4.04 | $3.98 (-1.49%) | $4.04 | $3.88 | 23.62 M | $2.97 B |
| 06/17/2026 | $4.22 | $4.09 (-3.08%) | $4.26 | $4.07 | 16.23 M | $3.06 B |
| 06/16/2026 | $4.29 | $4.22 (-1.63%) | $4.33 | $4.20 | 21.73 M | $3.15 B |
| 06/15/2026 | $4.39 | $4.39 (0%) | $4.41 | $4.21 | 41.25 M | $3.28 B |
| 06/12/2026 | $4.62 | $4.64 (0.43%) | $4.68 | $4.59 | 19.04 M | $3.47 B |
| 06/11/2026 | $4.79 | $4.68 (-2.3%) | $4.82 | $4.61 | 20.63 M | $3.50 B |
| 06/10/2026 | $4.75 | $4.75 (0%) | $4.83 | $4.74 | 16.13 M | $3.55 B |
| 06/09/2026 | $4.87 | $4.71 (-3.29%) | $4.87 | $4.57 | 19.23 M | $3.52 B |
| 06/08/2026 | $4.85 | $4.91 (1.24%) | $4.94 | $4.85 | 14.67 M | $3.67 B |
| 06/05/2026 | $5.05 | $4.76 (-5.74%) | $5.05 | $4.76 | 16.12 M | $3.56 B |
| 06/04/2026 | $4.94 | $5.08 (2.83%) | $5.13 | $4.91 | 20.33 M | $3.80 B |
| 06/03/2026 | $5.03 | $5.04 (0.2%) | $5.14 | $4.97 | 17.15 M | $3.77 B |
| 06/02/2026 | $4.94 | $5.00 (1.21%) | $5.01 | $4.93 | 16.83 M | $3.74 B |
| 06/01/2026 | $5.00 | $4.95 (-1%) | $5.07 | $4.94 | 17.39 M | $3.70 B |
| 05/29/2026 | $4.89 | $4.89 (0%) | $4.90 | $4.79 | 19.33 M | $3.65 B |
| 05/28/2026 | $4.85 | $4.91 (1.24%) | $4.94 | $4.80 | 21.94 M | $3.67 B |
| 05/27/2026 | $4.77 | $4.73 (-0.84%) | $4.86 | $4.71 | 21.08 M | $3.53 B |
| 05/26/2026 | $5.01 | $4.90 (-2.2%) | $5.09 | $4.89 | 17.52 M | $3.66 B |
| 05/22/2026 | $5.09 | $5.15 (1.18%) | $5.23 | $5.05 | 15.65 M | $3.85 B |
| 05/21/2026 | $5.27 | $5.11 (-3.04%) | $5.29 | $5.03 | 25.91 M | $3.82 B |
| 05/20/2026 | $5.30 | $5.19 (-2.08%) | $5.36 | $5.18 | 19.76 M | $3.88 B |
| 05/19/2026 | $5.30 | $5.32 (0.38%) | $5.36 | $5.22 | 18.35 M | $3.97 B |
| 05/18/2026 | $5.12 | $5.29 (3.32%) | $5.34 | $5.11 | 15.77 M | $3.95 B |
| 05/15/2026 | $5.00 | $5.17 (3.4%) | $5.19 | $4.96 | 23.52 M | $3.86 B |
| 05/14/2026 | $4.92 | $4.96 (0.81%) | $5.00 | $4.89 | 14.92 M | $3.71 B |
| 05/13/2026 | $4.93 | $4.96 (0.61%) | $4.99 | $4.89 | 18.76 M | $3.71 B |
| 05/12/2026 | $4.86 | $4.93 (1.44%) | $4.93 | $4.81 | 21.86 M | $3.68 B |
| 05/11/2026 | $4.96 | $4.80 (-3.23%) | $4.97 | $4.75 | 15.47 M | $3.59 B |
| 05/08/2026 | $4.85 | $4.83 (-0.41%) | $5.01 | $4.82 | 14.64 M | $3.61 B |
| 05/07/2026 | $4.88 | $4.86 (-0.41%) | $4.90 | $4.72 | 17.82 M | $3.63 B |
| 05/06/2026 | $5.01 | $4.98 (-0.6%) | $5.04 | $4.94 | 21.62 M | $3.72 B |
| 05/05/2026 | $5.08 | $5.23 (2.95%) | $5.24 | $5.06 | 22.09 M | $3.91 B |
| 05/04/2026 | $5.00 | $5.12 (2.4%) | $5.13 | $4.93 | 19.77 M | $3.83 B |
| 05/01/2026 | $5.00 | $4.98 (-0.4%) | $5.06 | $4.89 | 21.52 M | $3.72 B |
| 04/30/2026 | $5.03 | $5.06 (0.6%) | $5.13 | $4.98 | 22.45 M | $3.78 B |
| 04/29/2026 | $5.04 | $5.14 (1.98%) | $5.14 | $4.94 | 28.81 M | $3.84 B |
| 04/28/2026 | $4.83 | $4.96 (2.69%) | $4.97 | $4.76 | 25.08 M | $3.71 B |
| 04/27/2026 | $4.64 | $4.74 (2.16%) | $4.77 | $4.63 | 29.96 M | $3.54 B |
| 04/24/2026 | $4.56 | $4.58 (0.44%) | $4.60 | $4.53 | 24.76 M | $3.42 B |
| 04/23/2026 | $4.50 | $4.61 (2.44%) | $4.61 | $4.49 | 29.58 M | $3.44 B |
| 04/22/2026 | $4.35 | $4.47 (2.76%) | $4.51 | $4.35 | 26.66 M | $3.34 B |
| 04/21/2026 | $4.24 | $4.33 (2.12%) | $4.35 | $4.24 | 18.40 M | $3.24 B |
| 04/20/2026 | $4.10 | $4.22 (2.93%) | $4.28 | $4.10 | 22.21 M | $3.15 B |
| 04/17/2026 | $4.12 | $4.06 (-1.46%) | $4.15 | $3.93 | 23.93 M | $3.03 B |
| 04/16/2026 | $4.25 | $4.31 (1.41%) | $4.35 | $4.23 | 16.56 M | $3.22 B |
| 04/15/2026 | $4.21 | $4.21 (0%) | $4.27 | $4.19 | 16.27 M | $3.15 B |
| 04/14/2026 | $4.25 | $4.21 (-0.94%) | $4.28 | $4.17 | 21.02 M | $3.15 B |
| 04/13/2026 | $4.20 | $4.29 (2.14%) | $4.34 | $4.20 | 23.67 M | $3.21 B |
| 04/10/2026 | $4.03 | $4.12 (2.23%) | $4.19 | $4.03 | 11.21 M | $3.08 B |
| 04/09/2026 | $4.19 | $4.04 (-3.58%) | $4.22 | $4.00 | 11.72 M | $3.02 B |
| 04/08/2026 | $4.14 | $4.16 (0.48%) | $4.18 | $3.99 | 21.63 M | $3.11 B |
| 04/07/2026 | $4.43 | $4.46 (0.68%) | $4.53 | $4.42 | 27.54 M | $3.33 B |
| 04/06/2026 | $4.24 | $4.40 (3.77%) | $4.43 | $4.21 | 28.18 M | $3.29 B |
| 04/02/2026 | $4.40 | $4.25 (-3.41%) | $4.45 | $4.23 | 23.33 M | $3.18 B |
| 04/01/2026 | $4.38 | $4.24 (-3.2%) | $4.46 | $4.16 | 31.96 M | $3.17 B |
| 03/31/2026 | $4.38 | $4.47 (2.05%) | $4.56 | $4.25 | 49.11 M | $3.34 B |
| 03/30/2026 | $4.38 | $4.35 (-0.68%) | $4.46 | $4.31 | 34.93 M | $3.25 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
