NYSE - Delayed Quote
USD
Baytex Energy Corp. (BTE)
5.38
+0.01
(+0.19%)
At close: October 30 at 4:00:02 PM EDT
5.38
+0.00
(+0.03%)
After hours: October 30 at 5:59:01 PM EDT
Trade BTE on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.43
5.44
5.30
5.38
5.38
18,323,700
Oct 29, 2026
5.46
5.48
5.30
5.37
5.37
14,933,200
Oct 28, 2026
5.48
5.56
5.46
5.46
5.46
21,036,300
Oct 27, 2026
5.53
5.61
5.41
5.42
5.42
20,904,600
Oct 26, 2026
5.41
5.55
5.36
5.53
5.53
17,441,200
Oct 23, 2026
5.39
5.56
5.36
5.50
5.50
19,953,300
Oct 22, 2026
5.45
5.50
5.19
5.32
5.32
26,100,100
Oct 21, 2026
5.34
5.44
5.27
5.40
5.40
19,518,800
Oct 20, 2026
5.47
5.49
5.23
5.37
5.37
22,868,500
Oct 19, 2026
5.27
5.45
5.26
5.40
5.40
20,831,900
Oct 16, 2026
5.21
5.32
5.21
5.31
5.31
24,073,900
Oct 15, 2026
5.08
5.23
4.99
5.16
5.16
28,942,200
Oct 14, 2026
5.04
5.11
5.01
5.08
5.08
23,580,300
Oct 13, 2026
4.92
5.03
4.87
5.02
5.02
18,205,300
Oct 12, 2026
4.89
4.93
4.84
4.87
4.87
9,031,200
Oct 9, 2026
4.75
4.88
4.68
4.81
4.81
18,382,700
Oct 8, 2026
4.70
4.77
4.66
4.74
4.74
18,298,300
Oct 7, 2026
4.71
4.76
4.55
4.58
4.58
25,114,000
Oct 6, 2026
4.66
4.77
4.61
4.69
4.69
21,454,700
Oct 5, 2026
4.60
4.76
4.52
4.68
4.68
17,216,500
Oct 2, 2026
4.48
4.67
4.46
4.63
4.63
17,615,300
Oct 1, 2026
4.50
4.61
4.46
4.56
4.56
13,307,600
Sep 30, 2026
4.52
4.60
4.49
4.53
4.53
18,031,000
Sep 29, 2026
4.40
4.53
4.40
4.47
4.47
21,147,600
Sep 28, 2026
4.60
4.61
4.51
4.53
4.53
19,495,100
Sep 25, 2026
4.50
4.60
4.47
4.53
4.53
22,493,200
Sep 24, 2026
4.60
4.72
4.56
4.59
4.59
18,929,000
Sep 23, 2026
4.64
4.64
4.55
4.58
4.58
18,359,100
Sep 22, 2026
4.60
4.71
4.54
4.58
4.58
15,322,200
Sep 21, 2026
4.76
4.79
4.61
4.67
4.67
16,027,400
Sep 18, 2026
4.86
4.89
4.79
4.84
4.84
21,166,300
Sep 17, 2026
4.85
4.92
4.79
4.85
4.85
17,477,300
Sep 16, 2026
5.09
5.12
4.82
4.89
4.89
18,043,300
Sep 15, 2026
0.016
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
5.05
5.20
5.02
5.17
5.17
19,029,300
Sep 14, 2026
5.10
5.13
5.00
5.03
5.01
17,369,400
Sep 11, 2026
4.99
5.03
4.88
5.03
5.01
12,786,400
Sep 10, 2026
5.09
5.10
4.95
5.04
5.02
19,994,300
Sep 9, 2026
4.98
5.05
4.93
4.99
4.97
16,252,800
Sep 8, 2026
4.96
5.07
4.88
4.89
4.87
11,194,600
Sep 4, 2026
4.90
4.93
4.81
4.86
4.84
14,242,200
Sep 3, 2026
5.06
5.12
4.93
4.95
4.93
24,529,200
Sep 2, 2026
4.95
5.11
4.95
5.07
5.05
15,876,400
Sep 1, 2026
4.95
5.02
4.87
5.00
4.98
15,865,300
Aug 31, 2026
4.88
4.91
4.76
4.87
4.85
16,152,900
Aug 28, 2026
4.80
4.84
4.69
4.74
4.72
13,979,000
Aug 27, 2026
4.68
4.85
4.67
4.82
4.80
11,205,600
Aug 26, 2026
4.53
4.74
4.51
4.68
4.67
14,921,900
Aug 25, 2026
4.61
4.70
4.60
4.61
4.60
13,480,800
Aug 24, 2026
4.74
4.81
4.68
4.72
4.70
12,850,400
Aug 21, 2026
4.86
4.90
4.78
4.81
4.79
14,407,800
Aug 20, 2026
4.85
4.90
4.79
4.82
4.80
12,950,200
Aug 19, 2026
4.72
4.84
4.70
4.73
4.71
10,878,100
Aug 18, 2026
4.61
4.69
4.54
4.68
4.67
16,084,300
Aug 17, 2026
4.38
4.57
4.37
4.55
4.54
10,331,400
Aug 14, 2026
4.32
4.40
4.31
4.37
4.36
8,045,600
Aug 13, 2026
4.28
4.33
4.25
4.29
4.28
9,984,700
Aug 12, 2026
4.35
4.43
4.34
4.36
4.35
11,107,200
Aug 11, 2026
4.38
4.44
4.35
4.40
4.39
9,843,000
Aug 10, 2026
4.26
4.45
4.24
4.38
4.37
15,263,100
Aug 7, 2026
4.10
4.24
4.10
4.18
4.17
17,131,300
Aug 6, 2026
4.18
4.19
4.11
4.14
4.13
20,699,100
Aug 5, 2026
4.28
4.29
4.08
4.09
4.08
22,447,400
Aug 4, 2026
4.28
4.34
4.21
4.23
4.22
17,154,200
Aug 3, 2026
4.37
4.43
4.25
4.38
4.37
14,183,400
Jul 31, 2026
4.50
4.66
4.41
4.56
4.55
27,964,900
Jul 30, 2026
4.10
4.30
4.10
4.26
4.25
14,248,100
Jul 29, 2026
4.13
4.20
4.13
4.15
4.14
13,723,400
Jul 28, 2026
4.14
4.14
3.96
4.01
4.00
15,083,300
Jul 27, 2026
4.14
4.25
4.13
4.13
4.12
13,347,600
Jul 24, 2026
4.37
4.42
4.30
4.32
4.31
20,661,900
Jul 23, 2026
4.39
4.45
4.36
4.39
4.38
16,274,900
Jul 22, 2026
4.30
4.34
4.23
4.29
4.28
15,320,400
Jul 21, 2026
4.24
4.31
4.21
4.23
4.22
17,573,400
Jul 20, 2026
4.16
4.25
4.12
4.19
4.18
11,695,700
Jul 17, 2026
4.19
4.23
4.12
4.18
4.17
24,314,800
Jul 16, 2026
4.15
4.19
4.07
4.10
4.09
18,084,300
Jul 15, 2026
4.26
4.27
4.01
4.13
4.12
20,402,500
Jul 14, 2026
4.28
4.37
4.20
4.24
4.23
20,201,200
Jul 13, 2026
4.15
4.28
4.13
4.21
4.20
21,405,700
Jul 10, 2026
4.07
4.11
4.03
4.07
4.06
16,620,100
Jul 9, 2026
4.10
4.15
4.04
4.05
4.04
19,590,400
Jul 8, 2026
4.12
4.19
4.06
4.15
4.14
21,309,800
Jul 7, 2026
3.90
4.04
3.88
4.01
4.00
25,547,400
Jul 6, 2026
3.88
3.91
3.85
3.85
3.84
18,527,300
Jul 2, 2026
3.95
4.00
3.84
3.89
3.88
13,933,100
Jul 1, 2026
4.01
4.08
3.90
3.91
3.90
11,986,500
Jun 30, 2026
4.02
4.07
3.99
4.00
3.99
16,940,300
Jun 29, 2026
4.03
4.08
3.99
4.01
4.00
17,692,200
Jun 26, 2026
3.96
4.01
3.92
3.99
3.98
15,391,100
Jun 25, 2026
3.90
4.02
3.86
3.99
3.98
16,845,500
Jun 24, 2026
3.95
3.95
3.86
3.91
3.90
20,394,100
Jun 23, 2026
3.98
4.11
3.96
4.09
4.08
23,204,800
Jun 22, 2026
4.01
4.06
3.93
4.03
4.02
27,006,800
Jun 18, 2026
4.04
4.04
3.88
3.98
3.97
23,621,800
Jun 17, 2026
4.22
4.26
4.07
4.09
4.08
16,231,900
Jun 16, 2026
4.29
4.33
4.20
4.22
4.21
21,731,700
Jun 15, 2026
0.016
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
4.39
4.41
4.21
4.39
4.38
41,253,400
Jun 12, 2026
4.62
4.68
4.59
4.64
4.61
19,037,400
Jun 11, 2026
4.79
4.82
4.61
4.68
4.65
20,630,800
Jun 10, 2026
4.75
4.83
4.74
4.75
4.72
16,132,900
Jun 9, 2026
4.87
4.87
4.57
4.71
4.68
19,228,100
Jun 8, 2026
4.85
4.94
4.85
4.91
4.88
14,673,000
Jun 5, 2026
5.05
5.05
4.76
4.76
4.73
16,122,500
Jun 4, 2026
4.94
5.13
4.91
5.08
5.05
20,326,900
Jun 3, 2026
5.03
5.14
4.97
5.04
5.01
17,146,900
Jun 2, 2026
4.94
5.01
4.93
5.00
4.97
16,830,000
Jun 1, 2026
5.00
5.07
4.94
4.95
4.92
17,389,600
May 29, 2026
4.89
4.90
4.79
4.89
4.86
19,331,200
May 28, 2026
4.85
4.94
4.80
4.91
4.88
21,940,900
May 27, 2026
4.77
4.86
4.71
4.73
4.70
21,080,200
May 26, 2026
5.01
5.09
4.89
4.90
4.87
17,516,300
May 22, 2026
5.09
5.23
5.05
5.15
5.12
15,651,500
May 21, 2026
5.27
5.29
5.03
5.11
5.08
25,912,900
May 20, 2026
5.30
5.36
5.18
5.19
5.16
19,757,600
May 19, 2026
5.30
5.36
5.22
5.32
5.28
18,346,000
May 18, 2026
5.12
5.34
5.11
5.29
5.25
15,771,000
May 15, 2026
5.00
5.19
4.96
5.17
5.14
23,520,500
May 14, 2026
4.92
5.00
4.89
4.96
4.93
14,923,900
May 13, 2026
4.93
4.99
4.89
4.96
4.93
18,761,100
May 12, 2026
4.86
4.93
4.81
4.93
4.90
21,856,300
May 11, 2026
4.96
4.97
4.75
4.80
4.77
15,465,400
May 8, 2026
4.85
5.01
4.82
4.83
4.80
14,642,200
May 7, 2026
4.88
4.90
4.73
4.86
4.83
17,821,200
May 6, 2026
5.01
5.04
4.94
4.98
4.95
21,616,900
May 5, 2026
5.08
5.24
5.06
5.23
5.20
22,090,800
May 4, 2026
5.00
5.13
4.93
5.12
5.09
19,767,000
May 1, 2026
5.00
5.06
4.90
4.98
4.95
21,521,200
Apr 30, 2026
5.03
5.13
4.98
5.06
5.03
22,448,300
Apr 29, 2026
5.04
5.14
4.94
5.14
5.11
28,806,200
Apr 28, 2026
4.83
4.97
4.77
4.96
4.93
25,080,400
Apr 27, 2026
4.64
4.77
4.63
4.74
4.71
29,963,800
Apr 24, 2026
4.56
4.60
4.53
4.58
4.55
24,760,700
Apr 23, 2026
4.50
4.61
4.49
4.61
4.58
29,578,700
Apr 22, 2026
4.35
4.51
4.35
4.47
4.44
26,655,800
Apr 21, 2026
4.24
4.35
4.24
4.33
4.30
18,403,800
Apr 20, 2026
4.10
4.28
4.10
4.22
4.19
22,209,600
Apr 17, 2026
4.12
4.15
3.93
4.06
4.03
23,932,200
Apr 16, 2026
4.25
4.35
4.23
4.31
4.28
16,557,200
Apr 15, 2026
4.21
4.27
4.19
4.21
4.18
16,268,600
Apr 14, 2026
4.25
4.28
4.17
4.21
4.18
21,024,700
Apr 13, 2026
4.20
4.34
4.20
4.29
4.26
23,671,900
Apr 10, 2026
4.03
4.19
4.03
4.12
4.09
11,206,700
Apr 9, 2026
4.19
4.22
4.00
4.04
4.01
11,718,000
Apr 8, 2026
4.15
4.19
3.99
4.16
4.13
21,634,700
Apr 7, 2026
4.43
4.53
4.42
4.46
4.43
27,540,200
Apr 6, 2026
4.24
4.43
4.21
4.40
4.37
28,183,100
Apr 2, 2026
4.40
4.45
4.23
4.25
4.22
23,326,600
Apr 1, 2026
4.38
4.46
4.16
4.24
4.21
31,962,000
Mar 31, 2026
4.38
4.56
4.25
4.47
4.44
49,112,100
Mar 30, 2026
4.38
4.46
4.31
4.35
4.32
34,934,600
Mar 27, 2026
4.26
4.37
4.26
4.33
4.30
28,607,800
Mar 26, 2026
4.20
4.33
4.20
4.22
4.19
31,487,400
Mar 25, 2026
4.07
4.19
4.05
4.19
4.16
19,795,700
Mar 24, 2026
4.13
4.24
4.09
4.11
4.08
25,467,300
Mar 23, 2026
3.96
4.14
3.90
4.10
4.07
25,292,800
Mar 20, 2026
4.21
4.23
4.10
4.11
4.08
25,083,200
Mar 19, 2026
4.16
4.31
4.08
4.17
4.14
27,728,900
Mar 18, 2026
4.12
4.16
4.09
4.13
4.10
20,588,500
Mar 17, 2026
4.06
4.13
4.06
4.10
4.07
23,510,900
Mar 16, 2026
4.02
4.11
3.98
4.06
4.03
17,648,000
Mar 13, 2026
0.016
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
3.99
4.08
3.94
4.04
4.01
20,531,700
Mar 12, 2026
4.13
4.17
4.00
4.02
3.98
23,750,200
Mar 11, 2026
4.00
4.12
4.00
4.10
4.06
23,295,800
Mar 10, 2026
3.92
4.08
3.92
4.00
3.96
30,885,200
Mar 9, 2026
4.02
4.13
3.92
3.96
3.92
21,637,500
Mar 6, 2026
4.04
4.13
3.89
3.95
3.91
17,860,400
Mar 5, 2026
3.81
4.04
3.81
3.98
3.94
27,131,400
Mar 4, 2026
3.80
3.99
3.80
3.98
3.94
19,132,800
Mar 3, 2026
3.89
3.99
3.80
3.86
3.82
24,988,600
Mar 2, 2026
4.01
4.07
3.78
3.86
3.82
29,243,100
Feb 27, 2026
3.80
3.86
3.78
3.84
3.80
14,275,600
Feb 26, 2026
3.64
3.78
3.59
3.75
3.71
16,715,900
Feb 25, 2026
3.80
3.80
3.65
3.70
3.66
14,598,400
Feb 24, 2026
3.74
3.82
3.71
3.77
3.73
15,717,900
Feb 23, 2026
3.78
3.85
3.73
3.73
3.69
14,359,600
Feb 20, 2026
3.78
3.83
3.72
3.77
3.73
16,069,700
Feb 19, 2026
3.65
3.83
3.63
3.80
3.76
22,635,200
Feb 18, 2026
3.54
3.64
3.52
3.62
3.58
20,502,400
Feb 17, 2026
3.48
3.53
3.34
3.44
3.40
17,350,200
Feb 13, 2026
3.36
3.52
3.36
3.47
3.43
18,789,900
Feb 12, 2026
3.60
3.64
3.34
3.39
3.35
21,099,600
Feb 11, 2026
3.61
3.68
3.58
3.62
3.58
16,322,800
Feb 10, 2026
3.61
3.63
3.54
3.56
3.52
16,901,100
Feb 9, 2026
3.56
3.62
3.53
3.59
3.55
17,093,900
Feb 6, 2026
3.42
3.56
3.41
3.53
3.49
20,096,400
Feb 5, 2026
3.44
3.50
3.36
3.39
3.35
22,779,200
Feb 4, 2026
3.53
3.57
3.42
3.53
3.49
22,043,500
Feb 3, 2026
3.42
3.55
3.38
3.52
3.48
21,131,300
Feb 2, 2026
3.29
3.41
3.28
3.37
3.33
20,683,500
Jan 30, 2026
3.45
3.53
3.38
3.43
3.39
18,369,100
Jan 29, 2026
3.52
3.63
3.46
3.49
3.45
25,802,700
Jan 28, 2026
3.46
3.47
3.37
3.45
3.41
23,740,200
Jan 27, 2026
3.36
3.45
3.36
3.41
3.37
14,321,200
Jan 26, 2026
3.34
3.37
3.27
3.34
3.30
14,076,100
Jan 23, 2026
3.30
3.40
3.30
3.32
3.28
18,364,000
Jan 22, 2026
3.42
3.42
3.22
3.23
3.20
23,410,100
Jan 21, 2026
3.40
3.52
3.37
3.44
3.40
17,990,300
Jan 20, 2026
3.35
3.42
3.33
3.35
3.31
12,484,600
Jan 16, 2026
3.36
3.39
3.30
3.30
3.27
13,679,900
Jan 15, 2026
3.32
3.45
3.30
3.38
3.34
15,771,900
Jan 14, 2026
3.37
3.47
3.35
3.37
3.33
22,907,800
Jan 13, 2026
3.42
3.47
3.25
3.34
3.30
23,913,800
Jan 12, 2026
3.33
3.42
3.31
3.39
3.35
13,643,700
Jan 9, 2026
3.35
3.42
3.31
3.31
3.28
13,801,000
Jan 8, 2026
3.14
3.35
3.13
3.33
3.29
27,410,700
Jan 7, 2026
3.10
3.16
3.04
3.11
3.08
18,939,400
Jan 6, 2026
3.22
3.27
3.09
3.11
3.08
22,189,400
Jan 5, 2026
3.31
3.34
2.98
3.20
3.17
28,424,200
Jan 2, 2026
3.18
3.32
3.16
3.30
3.27
18,490,500
Dec 31, 2025
3.27
3.29
3.20
3.23
3.20
13,901,300
Dec 30, 2025
3.20
3.28
3.20
3.24
3.21
12,539,800
Dec 29, 2025
3.16
3.22
3.15
3.17
3.14
16,207,200
Dec 26, 2025
3.15
3.17
3.11
3.12
3.09
5,416,700
Dec 24, 2025
3.15
3.20
3.14
3.16
3.13
6,409,200
Dec 23, 2025
3.15
3.17
3.11
3.16
3.13
8,532,100
Dec 22, 2025
3.18
3.24
3.11
3.12
3.09
9,251,200
Dec 19, 2025
3.08
3.13
3.06
3.09
3.06
12,230,200
Dec 18, 2025
3.15
3.16
3.03
3.04
3.01
16,189,200
Dec 17, 2025
3.05
3.16
3.05
3.15
3.12
19,153,900
Dec 16, 2025
3.05
3.06
2.96
3.01
2.98
21,453,000
Dec 15, 2025
3.04
3.11
3.01
3.10
3.07
17,380,500
Dec 12, 2025
3.06
3.08
3.00
3.03
3.00
13,701,300
Dec 11, 2025
3.02
3.10
3.00
3.04
3.01
15,694,300
Dec 10, 2025
3.10
3.12
3.01
3.10
3.07
22,029,600
Dec 9, 2025
3.20
3.22
3.06
3.09
3.06
17,296,900
Dec 8, 2025
3.25
3.27
3.17
3.17
3.14
14,374,700
Dec 5, 2025
3.20
3.32
3.20
3.25
3.22
17,644,600
Dec 4, 2025
3.25
3.28
3.20
3.20
3.17
16,731,100
Dec 3, 2025
3.20
3.28
3.18
3.25
3.22
14,311,700
Dec 2, 2025
3.22
3.23
3.12
3.17
3.14
19,153,100
Dec 1, 2025
3.21
3.27
3.21
3.22
3.19
20,456,200
Nov 28, 2025
3.18
3.27
3.17
3.22
3.19
14,438,700
Nov 26, 2025
3.16
3.21
3.15
3.16
3.13
18,479,500
Nov 25, 2025
3.21
3.21
3.09
3.17
3.14
23,928,900
Nov 24, 2025
3.16
3.28
3.13
3.24
3.21
22,994,800
Nov 21, 2025
3.09
3.18
3.03
3.18
3.15
30,996,900
Nov 20, 2025
3.23
3.32
3.15
3.16
3.13
30,273,900
Nov 19, 2025
3.05
3.21
3.02
3.18
3.15
26,832,800
Nov 18, 2025
3.00
3.15
2.97
3.14
3.11
28,568,300
Nov 17, 2025
3.16
3.18
2.99
3.02
2.99
29,828,500
Nov 14, 2025
3.10
3.18
3.06
3.16
3.13
26,451,900
Nov 13, 2025
3.08
3.25
3.08
3.14
3.11
39,483,800
Nov 12, 2025
2.88
3.12
2.87
3.03
3.00
58,496,800
Nov 11, 2025
2.59
2.72
2.59
2.67
2.64
23,978,200
Nov 10, 2025
2.54
2.59
2.48
2.59
2.56
17,272,800
Nov 7, 2025
2.40
2.52
2.36
2.52
2.49
23,261,500
Nov 6, 2025
2.39
2.42
2.34
2.39
2.36
26,880,600
Nov 5, 2025
2.32
2.37
2.31
2.37
2.34
21,086,000
Nov 4, 2025
2.35
2.35
2.27
2.33
2.31
15,232,100
Nov 3, 2025
2.40
2.43
2.34
2.38
2.35
24,921,800
Oct 31, 2025
2.23
2.42
2.23
2.42
2.39
21,898,500
