5 DAY PERFORMANCE
-18.01%
1 MONTH PERFORMANCE
-7.69%
3 MONTH PERFORMANCE
+14.12%
6 MONTH PERFORMANCE
+26.11%
YEAR-TO-DATE PERFORMANCE
+22.60%
1 YEAR PERFORMANCE
+104.12%
Baytex Energy Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $4.93 | $4.96 (0.61%) | $4.99 | $4.89 | 18.74 M | $3.67 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 | $3.94 B |
| 05/01/2026 | $5.00 | $4.98 (-0.4%) | $5.06 | $4.89 | 21.52 M | $3.83 B |
| 04/30/2026 | $5.03 | $5.06 (0.6%) | $5.13 | $4.98 | 22.45 M | $3.89 B |
| 04/29/2026 | $5.04 | $5.14 (1.98%) | $5.14 | $4.94 | 28.81 M | $3.95 B |
| 04/28/2026 | $4.83 | $4.96 (2.69%) | $4.97 | $4.76 | 25.08 M | $3.82 B |
| 04/27/2026 | $4.64 | $4.74 (2.16%) | $4.77 | $4.63 | 29.96 M | $3.65 B |
| 04/24/2026 | $4.56 | $4.58 (0.44%) | $4.60 | $4.53 | 24.76 M | $3.52 B |
| 04/23/2026 | $4.50 | $4.61 (2.44%) | $4.61 | $4.49 | 29.58 M | $3.55 B |
| 04/22/2026 | $4.35 | $4.47 (2.76%) | $4.51 | $4.35 | 26.66 M | $3.44 B |
| 04/21/2026 | $4.24 | $4.33 (2.12%) | $4.35 | $4.24 | 18.40 M | $3.33 B |
| 04/20/2026 | $4.10 | $4.22 (2.93%) | $4.28 | $4.10 | 22.21 M | $3.25 B |
| 04/17/2026 | $4.12 | $4.06 (-1.46%) | $4.15 | $3.93 | 23.93 M | $3.12 B |
| 04/16/2026 | $4.25 | $4.31 (1.41%) | $4.35 | $4.23 | 16.56 M | $3.32 B |
| 04/15/2026 | $4.21 | $4.21 (0%) | $4.27 | $4.19 | 16.27 M | $3.24 B |
| 04/14/2026 | $4.25 | $4.21 (-0.94%) | $4.28 | $4.17 | 21.02 M | $3.24 B |
| 04/13/2026 | $4.20 | $4.29 (2.14%) | $4.34 | $4.20 | 23.67 M | $3.30 B |
| 04/10/2026 | $4.03 | $4.12 (2.23%) | $4.19 | $4.03 | 11.21 M | $3.17 B |
| 04/09/2026 | $4.19 | $4.04 (-3.58%) | $4.22 | $4.00 | 11.72 M | $3.11 B |
| 04/08/2026 | $4.14 | $4.16 (0.48%) | $4.18 | $3.99 | 21.63 M | $3.20 B |
| 04/07/2026 | $4.43 | $4.46 (0.68%) | $4.53 | $4.42 | 27.54 M | $3.43 B |
| 04/06/2026 | $4.24 | $4.40 (3.77%) | $4.43 | $4.21 | 28.18 M | $3.38 B |
| 04/02/2026 | $4.40 | $4.25 (-3.41%) | $4.45 | $4.23 | 23.33 M | $3.27 B |
| 04/01/2026 | $4.38 | $4.24 (-3.2%) | $4.46 | $4.16 | 31.96 M | $3.26 B |
| 03/31/2026 | $4.38 | $4.47 (2.05%) | $4.56 | $4.25 | 49.11 M | $3.44 B |
| 03/30/2026 | $4.38 | $4.35 (-0.68%) | $4.46 | $4.31 | 34.93 M | $3.35 B |
| 03/27/2026 | $4.26 | $4.33 (1.64%) | $4.37 | $4.26 | 28.61 M | $3.33 B |
| 03/26/2026 | $4.20 | $4.22 (0.48%) | $4.33 | $4.20 | 31.49 M | $3.25 B |
| 03/25/2026 | $4.07 | $4.19 (2.95%) | $4.19 | $4.05 | 19.80 M | $3.22 B |
| 03/24/2026 | $4.13 | $4.11 (-0.48%) | $4.24 | $4.09 | 25.47 M | $3.16 B |
| 03/23/2026 | $3.96 | $4.10 (3.54%) | $4.14 | $3.90 | 25.29 M | $3.15 B |
| 03/20/2026 | $4.21 | $4.11 (-2.38%) | $4.23 | $4.10 | 25.08 M | $3.16 B |
| 03/19/2026 | $4.16 | $4.17 (0.24%) | $4.31 | $4.08 | 27.73 M | $3.21 B |
| 03/18/2026 | $4.12 | $4.13 (0.24%) | $4.16 | $4.09 | 20.59 M | $3.18 B |
| 03/17/2026 | $4.06 | $4.10 (0.99%) | $4.13 | $4.06 | 23.51 M | $3.15 B |
| 03/16/2026 | $4.02 | $4.06 (1%) | $4.11 | $3.98 | 17.65 M | $3.12 B |
| 03/13/2026 | $3.99 | $4.04 (1.25%) | $4.08 | $3.94 | 20.53 M | $3.11 B |
| 03/12/2026 | $4.13 | $4.02 (-2.66%) | $4.17 | $4.00 | 23.75 M | $3.09 B |
| 03/11/2026 | $4.00 | $4.10 (2.5%) | $4.12 | $4.00 | 23.30 M | $3.15 B |
| 03/10/2026 | $3.92 | $4.00 (2.04%) | $4.08 | $3.92 | 30.89 M | $3.08 B |
| 03/09/2026 | $4.02 | $3.96 (-1.49%) | $4.13 | $3.92 | 21.64 M | $3.05 B |
| 03/06/2026 | $4.04 | $3.95 (-2.23%) | $4.13 | $3.89 | 17.86 M | $3.04 B |
| 03/05/2026 | $3.81 | $3.98 (4.46%) | $4.04 | $3.81 | 27.14 M | $3.06 B |
| 03/04/2026 | $3.80 | $3.98 (4.74%) | $3.99 | $3.80 | 19.13 M | $3.06 B |
| 03/03/2026 | $3.89 | $3.86 (-0.77%) | $3.99 | $3.80 | 24.99 M | $2.97 B |
| 03/02/2026 | $4.01 | $3.86 (-3.74%) | $4.07 | $3.78 | 29.24 M | $2.97 B |
| 02/27/2026 | $3.80 | $3.84 (1.05%) | $3.86 | $3.78 | 14.28 M | $2.95 B |
| 02/26/2026 | $3.64 | $3.75 (3.02%) | $3.78 | $3.59 | 16.72 M | $2.88 B |
| 02/25/2026 | $3.80 | $3.70 (-2.63%) | $3.80 | $3.65 | 14.60 M | $2.84 B |
| 02/24/2026 | $3.74 | $3.77 (0.8%) | $3.82 | $3.71 | 15.72 M | $2.90 B |
| 02/23/2026 | $3.78 | $3.73 (-1.32%) | $3.85 | $3.73 | 14.36 M | $2.87 B |
| 02/20/2026 | $3.78 | $3.77 (-0.26%) | $3.83 | $3.72 | 16.07 M | $2.90 B |
| 02/19/2026 | $3.65 | $3.80 (4.11%) | $3.83 | $3.63 | 22.64 M | $2.92 B |
| 02/18/2026 | $3.54 | $3.62 (2.26%) | $3.64 | $3.52 | 20.50 M | $2.78 B |
| 02/17/2026 | $3.48 | $3.44 (-1.15%) | $3.53 | $3.34 | 17.35 M | $2.64 B |
| 02/13/2026 | $3.36 | $3.47 (3.27%) | $3.52 | $3.36 | 18.79 M | $2.67 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.
