5 DAY PERFORMANCE
-14.47%
1 MONTH PERFORMANCE
-20.64%
3 MONTH PERFORMANCE
-2.22%
6 MONTH PERFORMANCE
-1.98%
YEAR-TO-DATE PERFORMANCE
+22.60%
1 YEAR PERFORMANCE
+54.69%
Baytex Energy Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $4.75 | $4.87 (2.42%) | $4.88 | $4.68 | 3.55 M | |
| 10/08/2026 | $4.70 | $4.74 (0.85%) | $4.77 | $4.66 | 18.30 M | $3.42 B |
| 10/07/2026 | $4.71 | $4.58 (-2.76%) | $4.76 | $4.55 | 25.11 M | $3.30 B |
| 10/06/2026 | $4.66 | $4.69 (0.64%) | $4.77 | $4.61 | 21.45 M | $3.38 B |
| 10/05/2026 | $4.60 | $4.68 (1.74%) | $4.76 | $4.52 | 17.22 M | $3.38 B |
| 10/02/2026 | $4.48 | $4.63 (3.35%) | $4.67 | $4.46 | 17.62 M | $3.34 B |
| 10/01/2026 | $4.50 | $4.56 (1.33%) | $4.61 | $4.46 | 13.31 M | $3.29 B |
| 09/30/2026 | $4.52 | $4.53 (0.22%) | $4.60 | $4.49 | 18.03 M | $3.27 B |
| 09/29/2026 | $4.40 | $4.47 (1.59%) | $4.53 | $4.40 | 21.15 M | $3.22 B |
| 09/28/2026 | $4.60 | $4.53 (-1.52%) | $4.61 | $4.51 | 19.50 M | $3.27 B |
| 09/25/2026 | $4.50 | $4.53 (0.67%) | $4.60 | $4.47 | 22.49 M | $3.27 B |
| 09/24/2026 | $4.60 | $4.59 (-0.22%) | $4.72 | $4.56 | 18.93 M | $3.31 B |
| 09/23/2026 | $4.64 | $4.58 (-1.29%) | $4.64 | $4.55 | 18.36 M | $3.30 B |
| 09/22/2026 | $4.60 | $4.58 (-0.43%) | $4.71 | $4.54 | 15.33 M | $3.30 B |
| 09/21/2026 | $4.76 | $4.67 (-1.89%) | $4.79 | $4.61 | 16.03 M | $3.37 B |
| 09/18/2026 | $4.86 | $4.84 (-0.41%) | $4.89 | $4.79 | 21.17 M | $3.49 B |
| 09/17/2026 | $4.85 | $4.85 (0%) | $4.92 | $4.79 | 17.48 M | $3.50 B |
| 09/16/2026 | $5.09 | $4.89 (-3.93%) | $5.12 | $4.82 | 18.04 M | $3.53 B |
| 09/15/2026 | $5.05 | $5.17 (2.38%) | $5.20 | $5.02 | 19.03 M | $3.73 B |
| 09/14/2026 | $5.10 | $5.03 (-1.37%) | $5.13 | $5.00 | 17.37 M | $3.63 B |
| 09/11/2026 | $4.99 | $5.03 (0.8%) | $5.03 | $4.88 | 12.79 M | $3.63 B |
| 09/10/2026 | $5.09 | $5.04 (-0.98%) | $5.10 | $4.95 | 19.99 M | $3.63 B |
| 09/09/2026 | $4.98 | $4.99 (0.2%) | $5.05 | $4.93 | 16.25 M | $3.60 B |
| 09/08/2026 | $4.96 | $4.89 (-1.41%) | $5.07 | $4.88 | 11.20 M | $3.53 B |
| 09/04/2026 | $4.90 | $4.86 (-0.82%) | $4.93 | $4.81 | 14.24 M | $3.51 B |
| 09/03/2026 | $5.06 | $4.95 (-2.17%) | $5.12 | $4.93 | 24.53 M | $3.57 B |
| 09/02/2026 | $4.95 | $5.07 (2.42%) | $5.11 | $4.95 | 15.88 M | $3.66 B |
| 09/01/2026 | $4.95 | $5.00 (1.01%) | $5.02 | $4.87 | 15.87 M | $3.61 B |
| 08/31/2026 | $4.88 | $4.87 (-0.2%) | $4.91 | $4.76 | 16.15 M | $3.51 B |
| 08/28/2026 | $4.80 | $4.74 (-1.25%) | $4.84 | $4.69 | 13.98 M | $3.42 B |
| 08/27/2026 | $4.68 | $4.82 (2.99%) | $4.85 | $4.67 | 11.21 M | $3.48 B |
| 08/26/2026 | $4.53 | $4.68 (3.31%) | $4.74 | $4.51 | 14.92 M | $3.38 B |
| 08/25/2026 | $4.61 | $4.61 (0%) | $4.70 | $4.60 | 13.48 M | $3.32 B |
| 08/24/2026 | $4.74 | $4.72 (-0.42%) | $4.81 | $4.68 | 12.85 M | $3.40 B |
| 08/21/2026 | $4.86 | $4.81 (-1.03%) | $4.90 | $4.78 | 14.41 M | $3.47 B |
| 08/20/2026 | $4.85 | $4.82 (-0.62%) | $4.90 | $4.79 | 12.95 M | $3.48 B |
| 08/19/2026 | $4.72 | $4.73 (0.21%) | $4.84 | $4.70 | 10.88 M | $3.41 B |
| 08/18/2026 | $4.61 | $4.68 (1.52%) | $4.69 | $4.54 | 16.08 M | $3.38 B |
| 08/17/2026 | $4.38 | $4.55 (3.88%) | $4.57 | $4.37 | 10.33 M | $3.28 B |
| 08/14/2026 | $4.32 | $4.37 (1.16%) | $4.40 | $4.31 | 8.05 M | $3.15 B |
| 08/13/2026 | $4.28 | $4.29 (0.23%) | $4.33 | $4.25 | 9.98 M | $3.09 B |
| 08/12/2026 | $4.35 | $4.36 (0.23%) | $4.43 | $4.34 | 11.11 M | $3.14 B |
| 08/11/2026 | $4.38 | $4.40 (0.46%) | $4.44 | $4.35 | 9.84 M | $3.17 B |
| 08/10/2026 | $4.26 | $4.38 (2.82%) | $4.45 | $4.24 | 15.26 M | $3.16 B |
| 08/07/2026 | $4.10 | $4.18 (1.95%) | $4.24 | $4.10 | 17.13 M | $3.01 B |
| 08/06/2026 | $4.18 | $4.14 (-0.96%) | $4.19 | $4.11 | 20.70 M | $2.99 B |
| 08/05/2026 | $4.28 | $4.09 (-4.44%) | $4.29 | $4.08 | 22.45 M | $2.95 B |
| 08/04/2026 | $4.28 | $4.23 (-1.17%) | $4.34 | $4.21 | 17.15 M | $3.05 B |
| 08/03/2026 | $4.37 | $4.38 (0.23%) | $4.43 | $4.25 | 14.18 M | $3.16 B |
| 07/31/2026 | $4.50 | $4.56 (1.33%) | $4.66 | $4.41 | 27.96 M | $3.29 B |
| 07/30/2026 | $4.10 | $4.26 (3.9%) | $4.30 | $4.10 | 14.25 M | $3.07 B |
| 07/29/2026 | $4.13 | $4.15 (0.48%) | $4.20 | $4.13 | 13.72 M | $2.99 B |
| 07/28/2026 | $4.14 | $4.01 (-3.14%) | $4.14 | $3.96 | 15.08 M | $2.89 B |
| 07/27/2026 | $4.14 | $4.13 (-0.24%) | $4.25 | $4.13 | 13.35 M | $3.09 B |
| 07/24/2026 | $4.37 | $4.32 (-1.14%) | $4.42 | $4.30 | 20.66 M | $3.23 B |
| 07/23/2026 | $4.39 | $4.39 (0%) | $4.45 | $4.36 | 16.28 M | $3.28 B |
| 07/22/2026 | $4.30 | $4.29 (-0.23%) | $4.34 | $4.23 | 15.32 M | $3.21 B |
| 07/21/2026 | $4.24 | $4.23 (-0.24%) | $4.31 | $4.21 | 17.57 M | $3.16 B |
| 07/20/2026 | $4.16 | $4.19 (0.72%) | $4.25 | $4.12 | 11.70 M | $3.13 B |
| 07/17/2026 | $4.19 | $4.18 (-0.24%) | $4.22 | $4.12 | 24.31 M | $3.12 B |
| 07/16/2026 | $4.15 | $4.10 (-1.2%) | $4.19 | $4.07 | 18.08 M | $3.06 B |
| 07/15/2026 | $4.26 | $4.13 (-3.05%) | $4.27 | $4.01 | 20.40 M | $3.09 B |
| 07/14/2026 | $4.28 | $4.24 (-0.93%) | $4.37 | $4.20 | 20.20 M | $3.17 B |
| 07/13/2026 | $4.15 | $4.21 (1.45%) | $4.28 | $4.13 | 21.41 M | $3.15 B |
| 07/10/2026 | $4.07 | $4.07 (0%) | $4.11 | $4.03 | 16.62 M | $3.04 B |
| 07/09/2026 | $4.10 | $4.05 (-1.22%) | $4.15 | $4.04 | 19.59 M | $3.03 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.
