5 DAY PERFORMANCE
+8.07%
1 MONTH PERFORMANCE
+13.64%
3 MONTH PERFORMANCE
+17.92%
6 MONTH PERFORMANCE
+90.36%
YEAR-TO-DATE PERFORMANCE
+16.10%
1 YEAR PERFORMANCE
+47.64%
Baytex Energy Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $3.65 | $3.76 (2.88%) | $3.83 | $3.63 | 17.05 M | |
| 02/18/2026 | $3.54 | $3.62 (2.26%) | $3.64 | $3.52 | 20.50 M | $2.78 B |
| 02/17/2026 | $3.48 | $3.44 (-1.15%) | $3.53 | $3.34 | 17.35 M | $2.64 B |
| 02/13/2026 | $3.36 | $3.47 (3.27%) | $3.52 | $3.36 | 18.79 M | $2.67 B |
| 02/12/2026 | $3.60 | $3.39 (-5.83%) | $3.64 | $3.34 | 21.10 M | $2.60 B |
| 02/11/2026 | $3.61 | $3.62 (0.28%) | $3.68 | $3.58 | 16.32 M | $2.78 B |
| 02/10/2026 | $3.61 | $3.56 (-1.39%) | $3.63 | $3.54 | 16.90 M | $2.74 B |
| 02/09/2026 | $3.56 | $3.59 (0.84%) | $3.62 | $3.53 | 17.09 M | $2.76 B |
| 02/06/2026 | $3.42 | $3.53 (3.22%) | $3.56 | $3.41 | 20.10 M | $2.71 B |
| 02/05/2026 | $3.44 | $3.39 (-1.45%) | $3.50 | $3.36 | 22.78 M | $2.60 B |
| 02/04/2026 | $3.53 | $3.53 (0%) | $3.57 | $3.42 | 22.04 M | $2.71 B |
| 02/03/2026 | $3.42 | $3.52 (2.92%) | $3.55 | $3.38 | 21.13 M | $2.70 B |
| 02/02/2026 | $3.29 | $3.37 (2.43%) | $3.41 | $3.28 | 20.68 M | $2.59 B |
| 01/30/2026 | $3.45 | $3.43 (-0.58%) | $3.53 | $3.38 | 18.37 M | $2.64 B |
| 01/29/2026 | $3.52 | $3.49 (-0.85%) | $3.63 | $3.46 | 25.80 M | $2.68 B |
| 01/28/2026 | $3.46 | $3.45 (-0.29%) | $3.47 | $3.37 | 23.74 M | $2.65 B |
| 01/27/2026 | $3.36 | $3.41 (1.49%) | $3.45 | $3.36 | 14.32 M | $2.62 B |
| 01/26/2026 | $3.34 | $3.34 (0%) | $3.37 | $3.27 | 14.08 M | $2.57 B |
| 01/23/2026 | $3.30 | $3.32 (0.61%) | $3.40 | $3.30 | 18.36 M | $2.55 B |
| 01/22/2026 | $3.42 | $3.23 (-5.56%) | $3.42 | $3.22 | 23.41 M | $2.48 B |
| 01/21/2026 | $3.40 | $3.44 (1.18%) | $3.52 | $3.37 | 17.99 M | $2.64 B |
| 01/20/2026 | $3.35 | $3.35 (0%) | $3.42 | $3.33 | 12.48 M | $2.57 B |
| 01/16/2026 | $3.36 | $3.30 (-1.79%) | $3.39 | $3.30 | 13.68 M | $2.54 B |
| 01/15/2026 | $3.32 | $3.38 (1.81%) | $3.45 | $3.30 | 15.77 M | $2.60 B |
| 01/14/2026 | $3.37 | $3.37 (0%) | $3.47 | $3.35 | 22.91 M | $2.59 B |
| 01/13/2026 | $3.42 | $3.34 (-2.34%) | $3.47 | $3.25 | 23.91 M | $2.57 B |
| 01/12/2026 | $3.33 | $3.39 (1.8%) | $3.42 | $3.31 | 13.64 M | $2.60 B |
| 01/09/2026 | $3.35 | $3.31 (-1.19%) | $3.42 | $3.31 | 13.80 M | $2.54 B |
| 01/08/2026 | $3.14 | $3.33 (6.05%) | $3.35 | $3.13 | 27.41 M | $2.56 B |
| 01/07/2026 | $3.10 | $3.11 (0.32%) | $3.16 | $3.04 | 18.94 M | $2.39 B |
| 01/06/2026 | $3.22 | $3.11 (-3.42%) | $3.27 | $3.09 | 22.19 M | $2.39 B |
| 01/05/2026 | $3.31 | $3.20 (-3.32%) | $3.34 | $2.98 | 28.42 M | $2.46 B |
| 01/02/2026 | $3.18 | $3.30 (3.77%) | $3.32 | $3.16 | 18.49 M | $2.54 B |
| 12/31/2025 | $3.27 | $3.23 (-1.22%) | $3.29 | $3.20 | 13.90 M | $2.48 B |
| 12/30/2025 | $3.20 | $3.24 (1.25%) | $3.28 | $3.20 | 12.54 M | $2.49 B |
| 12/29/2025 | $3.16 | $3.17 (0.32%) | $3.22 | $3.15 | 16.21 M | $2.44 B |
| 12/26/2025 | $3.15 | $3.12 (-0.95%) | $3.17 | $3.11 | 5.42 M | $2.40 B |
| 12/24/2025 | $3.15 | $3.16 (0.32%) | $3.20 | $3.14 | 6.41 M | $2.43 B |
| 12/23/2025 | $3.15 | $3.16 (0.32%) | $3.17 | $3.11 | 8.53 M | $2.43 B |
| 12/22/2025 | $3.18 | $3.12 (-1.89%) | $3.24 | $3.11 | 9.25 M | $2.40 B |
| 12/19/2025 | $3.08 | $3.09 (0.32%) | $3.13 | $3.06 | 12.23 M | $2.37 B |
| 12/18/2025 | $3.15 | $3.04 (-3.49%) | $3.16 | $3.03 | 16.19 M | $2.34 B |
| 12/17/2025 | $3.05 | $3.15 (3.28%) | $3.16 | $3.05 | 19.15 M | $2.42 B |
| 12/16/2025 | $3.05 | $3.01 (-1.31%) | $3.06 | $2.96 | 21.45 M | $2.31 B |
| 12/15/2025 | $3.04 | $3.10 (1.97%) | $3.11 | $3.01 | 17.38 M | $2.38 B |
| 12/12/2025 | $3.06 | $3.03 (-0.98%) | $3.08 | $3.00 | 13.70 M | $2.33 B |
| 12/11/2025 | $3.02 | $3.04 (0.66%) | $3.10 | $3.00 | 15.69 M | $2.34 B |
| 12/10/2025 | $3.10 | $3.10 (0%) | $3.12 | $3.01 | 22.03 M | $2.38 B |
| 12/09/2025 | $3.20 | $3.09 (-3.44%) | $3.22 | $3.06 | 17.30 M | $2.38 B |
| 12/08/2025 | $3.25 | $3.17 (-2.46%) | $3.27 | $3.17 | 14.37 M | $2.44 B |
| 12/05/2025 | $3.20 | $3.25 (1.56%) | $3.32 | $3.20 | 17.64 M | $2.50 B |
| 12/04/2025 | $3.25 | $3.20 (-1.54%) | $3.28 | $3.20 | 16.73 M | $2.46 B |
| 12/03/2025 | $3.20 | $3.25 (1.56%) | $3.28 | $3.18 | 14.31 M | $2.50 B |
| 12/02/2025 | $3.22 | $3.17 (-1.55%) | $3.23 | $3.12 | 19.15 M | $2.44 B |
| 12/01/2025 | $3.21 | $3.22 (0.31%) | $3.27 | $3.21 | 20.46 M | $2.48 B |
| 11/28/2025 | $3.18 | $3.22 (1.26%) | $3.27 | $3.17 | 14.44 M | $2.48 B |
| 11/26/2025 | $3.16 | $3.16 (0%) | $3.21 | $3.15 | 18.48 M | $2.43 B |
| 11/25/2025 | $3.21 | $3.17 (-1.25%) | $3.21 | $3.09 | 23.93 M | $2.44 B |
| 11/24/2025 | $3.16 | $3.24 (2.53%) | $3.28 | $3.13 | 22.99 M | $2.49 B |
| 11/21/2025 | $3.09 | $3.18 (2.91%) | $3.18 | $3.03 | 31.00 M | $2.44 B |
| 11/20/2025 | $3.23 | $3.16 (-2.17%) | $3.32 | $3.15 | 30.27 M | $2.43 B |
| 11/19/2025 | $3.05 | $3.18 (4.26%) | $3.21 | $3.02 | 26.83 M | $2.44 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.
