Loading live market data…

Baytex Energy Corp.

NYSE:BTE

$4.24 USD

$0.03 (0.71%)

Volume
20.2M
Average Volume
20.35M
Market Capitalization
$3.02B
P/E Ratio
-6.21
Dividend Yield
1.54%
Price Target
$
Year High
$5.36
Year Low
$1.81
Day High
—
Day Low
—
Payout Ratio
$-0.09
Current Ratio
$2.15
Date Opening Price Closing Price %Chg Volume
2026-07-14 $4.28 $4.24 -0.93% 20.2M
2026-07-13 $4.15 $4.21 1.45% 21.41M
2026-07-10 $4.07 $4.07 0.00% 16.62M
2026-07-09 $4.10 $4.05 -1.22% 19.59M
2026-07-08 $4.12 $4.15 0.73% 21.31M
2026-07-07 $3.90 $4.01 2.82% 25.55M
2026-07-06 $3.88 $3.85 -0.77% 18.53M
2026-07-02 $3.95 $3.89 -1.52% 13.93M
2026-07-01 $4.01 $3.91 -2.49% 11.99M
2026-06-30 $4.02 $4.00 -0.50% 16.94M
2026-06-29 $4.03 $4.01 -0.50% 17.69M
2026-06-26 $3.96 $3.99 0.76% 15.39M
2026-06-25 $3.90 $3.99 2.31% 16.85M
2026-06-24 $3.95 $3.91 -1.01% 20.39M
2026-06-23 $3.98 $4.09 2.76% 23.21M
2026-06-22 $4.01 $4.03 0.50% 27.01M
2026-06-18 $4.04 $3.98 -1.49% 23.62M
2026-06-17 $4.22 $4.09 -3.08% 16.23M
2026-06-16 $4.29 $4.22 -1.63% 21.73M
2026-06-15 $4.39 $4.39 0.00% 41.25M
2026-06-12 $4.62 $4.64 0.43% 19.04M
2026-06-11 $4.79 $4.68 -2.30% 20.63M
2026-06-10 $4.75 $4.75 0.00% 16.13M
2026-06-09 $4.87 $4.71 -3.29% 19.23M
2026-06-08 $4.85 $4.91 1.24% 14.67M
2026-06-05 $5.05 $4.76 -5.74% 16.12M
2026-06-04 $4.94 $5.08 2.83% 20.33M
2026-06-03 $5.03 $5.04 0.20% 17.15M
2026-06-02 $4.94 $5.00 1.21% 16.83M
2026-06-01 $5.00 $4.95 -1.00% 17.39M
2026-05-29 $4.89 $4.89 0.00% 19.33M
2026-05-28 $4.85 $4.91 1.24% 21.94M
2026-05-27 $4.77 $4.73 -0.84% 21.08M
2026-05-26 $5.01 $4.90 -2.20% 17.52M
2026-05-22 $5.09 $5.15 1.18% 15.65M
2026-05-21 $5.27 $5.11 -3.04% 25.91M
2026-05-20 $5.30 $5.19 -2.08% 19.76M
2026-05-19 $5.30 $5.32 0.38% 18.35M
2026-05-18 $5.12 $5.29 3.32% 15.77M
2026-05-15 $5.00 $5.17 3.40% 23.52M
2026-05-14 $4.92 $4.96 0.81% 14.92M
2026-05-13 $4.93 $4.96 0.61% 18.76M
2026-05-12 $4.86 $4.93 1.44% 21.86M
2026-05-11 $4.96 $4.80 -3.23% 15.47M
2026-05-08 $4.85 $4.83 -0.41% 14.64M
2026-05-07 $4.88 $4.86 -0.41% 17.82M
2026-05-06 $5.01 $4.98 -0.60% 21.62M
2026-05-05 $5.08 $5.23 2.95% 22.09M
2026-05-04 $5.00 $5.12 2.40% 19.77M
2026-05-01 $5.00 $4.98 -0.40% 21.52M
2026-04-30 $5.03 $5.06 0.60% 22.45M
2026-04-29 $5.04 $5.14 1.98% 28.81M
2026-04-28 $4.83 $4.96 2.69% 25.08M
2026-04-27 $4.64 $4.74 2.16% 29.96M
2026-04-24 $4.56 $4.58 0.44% 24.76M
2026-04-23 $4.50 $4.61 2.44% 29.58M
2026-04-22 $4.35 $4.47 2.76% 26.66M
2026-04-21 $4.24 $4.33 2.12% 18.4M
2026-04-20 $4.10 $4.22 2.93% 22.21M
2026-04-17 $4.12 $4.06 -1.46% 23.93M
2026-04-16 $4.25 $4.31 1.41% 16.56M
2026-04-15 $4.21 $4.21 0.00% 16.27M
2026-04-14 $4.25 $4.21 -0.94% 21.02M
2026-04-13 $4.20 $4.29 2.14% 23.67M
2026-04-10 $4.03 $4.12 2.23% 11.21M
2026-04-09 $4.19 $4.04 -3.58% 11.72M
2026-04-08 $4.14 $4.16 0.48% 21.63M
2026-04-07 $4.43 $4.46 0.68% 27.54M
2026-04-06 $4.24 $4.40 3.77% 28.18M
2026-04-02 $4.40 $4.25 -3.41% 23.33M
2026-04-01 $4.38 $4.24 -3.20% 31.96M
2026-03-31 $4.38 $4.47 2.05% 49.11M
2026-03-30 $4.38 $4.35 -0.68% 34.93M
2026-03-27 $4.26 $4.33 1.64% 28.61M
2026-03-26 $4.20 $4.22 0.48% 31.49M
2026-03-25 $4.07 $4.19 2.95% 19.8M
2026-03-24 $4.13 $4.11 -0.48% 25.47M
2026-03-23 $3.96 $4.10 3.54% 25.29M
2026-03-20 $4.21 $4.11 -2.38% 25.08M
2026-03-19 $4.16 $4.17 0.24% 27.73M
2026-03-18 $4.12 $4.13 0.24% 20.59M
2026-03-17 $4.06 $4.10 0.99% 23.51M
2026-03-16 $4.02 $4.06 1.00% 17.65M
2026-03-13 $3.99 $4.04 1.25% 20.53M
2026-03-12 $4.13 $4.02 -2.66% 23.75M
2026-03-11 $4.00 $4.10 2.50% 23.3M
2026-03-10 $3.92 $4.00 2.04% 30.89M
2026-03-09 $4.02 $3.96 -1.49% 21.64M
2026-03-06 $4.04 $3.95 -2.23% 17.86M
2026-03-05 $3.81 $3.98 4.46% 27.14M