MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BTE — Baytex Energy Corp.
NYSEBaytex Energy Corp.
$4.63
+0.07(+1.54%)
- O
- 4.48
- H
- 4.67
- L
- 4.46
- V
- 17.38M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$4.63
Period Return+172.35%
Period High$5.36
Period Low$1.44
Avg Daily Volume25.49M
Total Trading Days365
BTE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $4.48 | $4.67 | $4.46 | $4.63 | +$0.07 | +1.54% | 17,382,244 | $4.59 | $4.46 $4.67 |
| Oct 1, 2026 | $4.50 | $4.61 | $4.46 | $4.56 | +$0.03 | +0.66% | 13,308,109 | $4.57 | $4.46 $4.61 |
| Sep 30, 2026 | $4.52 | $4.60 | $4.49 | $4.53 | +$0.06 | +1.34% | 18,030,969 | $4.54 | $4.49 $4.60 |
| Sep 29, 2026 | $4.40 | $4.53 | $4.40 | $4.47 | $-0.06 | -1.32% | 21,147,672 | $4.47 | $4.40 $4.53 |
| Sep 28, 2026 | $4.60 | $4.61 | $4.51 | $4.53 | +$0.00 | +0.00% | 19,495,071 | $4.56 | $4.51 $4.61 |
| Sep 25, 2026 | $4.50 | $4.60 | $4.47 | $4.53 | $-0.06 | -1.31% | 22,493,246 | $4.54 | $4.47 $4.60 |
| Sep 24, 2026 | $4.60 | $4.72 | $4.56 | $4.59 | +$0.01 | +0.22% | 18,934,035 | $4.63 | $4.56 $4.72 |
| Sep 23, 2026 | $4.64 | $4.64 | $4.55 | $4.58 | +$0.00 | +0.00% | 18,359,149 | $4.59 | $4.55 $4.64 |
| Sep 22, 2026 | $4.60 | $4.71 | $4.54 | $4.58 | $-0.09 | -1.93% | 15,325,339 | $4.63 | $4.54 $4.71 |
| Sep 21, 2026 | $4.76 | $4.79 | $4.61 | $4.67 | $-0.17 | -3.51% | 16,027,372 | $4.67 | $4.61 $4.79 |
| Sep 18, 2026 | $4.86 | $4.89 | $4.79 | $4.84 | $-0.01 | -0.21% | 21,168,046 | $4.84 | $4.79 $4.89 |
| Sep 17, 2026 | $4.85 | $4.92 | $4.79 | $4.85 | $-0.04 | -0.82% | 17,477,294 | $4.87 | $4.79 $4.92 |
| Sep 16, 2026 | $5.09 | $5.12 | $4.82 | $4.89 | $-0.28 | -5.42% | 18,043,371 | $4.94 | $4.82 $5.12 |
| Sep 15, 2026 | $5.05 | $5.20 | $5.02 | $5.17 | +$0.14 | +2.78% | 16,975,315 | $5.15 | $5.02 $5.20 |
| Sep 14, 2026 | $5.10 | $5.13 | $5.00 | $5.03 | +$0.00 | +0.00% | 17,159,740 | $5.05 | $5.00 $5.13 |
| Sep 11, 2026 | $4.99 | $5.03 | $4.88 | $5.03 | $-0.01 | -0.20% | 12,837,421 | $4.96 | $4.88 $5.03 |
| Sep 10, 2026 | $5.09 | $5.10 | $4.95 | $5.04 | +$0.05 | +1.00% | 19,994,311 | $5.02 | $4.95 $5.10 |
| Sep 9, 2026 | $4.98 | $5.05 | $4.93 | $4.99 | +$0.10 | +2.04% | 16,252,757 | $4.99 | $4.93 $5.05 |
| Sep 8, 2026 | $4.96 | $5.07 | $4.88 | $4.89 | +$0.03 | +0.62% | 11,195,121 | $4.93 | $4.88 $5.07 |
| Sep 4, 2026 | $4.90 | $4.93 | $4.81 | $4.86 | $-0.09 | -1.82% | 14,242,297 | $4.86 | $4.81 $4.93 |
| Sep 3, 2026 | $5.06 | $5.12 | $4.93 | $4.95 | $-0.12 | -2.37% | 24,529,550 | $5.01 | $4.93 $5.12 |
| Sep 2, 2026 | $4.95 | $5.11 | $4.95 | $5.07 | +$0.07 | +1.40% | 15,592,449 | $5.05 | $4.95 $5.11 |
| Sep 1, 2026 | $4.95 | $5.02 | $4.87 | $5.00 | +$0.13 | +2.67% | 15,866,070 | $4.96 | $4.87 $5.02 |
| Aug 31, 2026 | $4.88 | $4.91 | $4.76 | $4.87 | +$0.13 | +2.74% | 16,152,882 | $4.82 | $4.76 $4.91 |
| Aug 28, 2026 | $4.80 | $4.84 | $4.69 | $4.74 | $-0.08 | -1.66% | 13,981,282 | $4.75 | $4.69 $4.84 |
| Aug 27, 2026 | $4.68 | $4.85 | $4.67 | $4.82 | +$0.14 | +2.99% | 11,205,665 | $4.77 | $4.67 $4.85 |
| Aug 26, 2026 | $4.53 | $4.74 | $4.51 | $4.68 | +$0.07 | +1.52% | 14,921,861 | $4.67 | $4.51 $4.74 |
| Aug 25, 2026 | $4.61 | $4.70 | $4.60 | $4.61 | $-0.11 | -2.33% | 13,480,795 | $4.64 | $4.60 $4.70 |
| Aug 24, 2026 | $4.74 | $4.81 | $4.68 | $4.72 | $-0.09 | -1.87% | 12,850,922 | $4.72 | $4.68 $4.81 |
| Aug 21, 2026 | $4.86 | $4.90 | $4.78 | $4.81 | $-0.01 | -0.21% | 14,407,888 | $4.81 | $4.78 $4.90 |