5 DAY PERFORMANCE
+2.87%
1 MONTH PERFORMANCE
+1.42%
3 MONTH PERFORMANCE
-13.31%
6 MONTH PERFORMANCE
+23.92%
YEAR-TO-DATE PERFORMANCE
+33.13%
1 YEAR PERFORMANCE
+112.87%
Baytex Energy Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $4.12 | $4.15 (0.73%) | $4.18 | $4.06 | 21.31 M | $3.10 B |
| 07/07/2026 | $3.90 | $4.01 (2.82%) | $4.04 | $3.88 | 25.55 M | $3.00 B |
| 07/06/2026 | $3.88 | $3.85 (-0.77%) | $3.91 | $3.85 | 18.53 M | $2.88 B |
| 07/02/2026 | $3.95 | $3.89 (-1.52%) | $4.00 | $3.84 | 13.93 M | $2.91 B |
| 07/01/2026 | $4.01 | $3.91 (-2.49%) | $4.08 | $3.90 | 11.99 M | $2.92 B |
| 06/30/2026 | $4.02 | $4.00 (-0.5%) | $4.07 | $3.99 | 16.94 M | $2.99 B |
| 06/29/2026 | $4.03 | $4.01 (-0.5%) | $4.08 | $3.99 | 17.69 M | $3.00 B |
| 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 |
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.
