NYSE · Common stock
Baytex Energy (BTE)
$5.53 +$0.03 (+0.55%)
- Day’s range
- $5.36–$5.55
- Volume
- 17.4M
BTE price history
BTE closed at $5.53 on Oct. 26, 2026. Over the past year, its daily close ranged from $2.27 on Oct. 30, 2025 to $5.53 on Oct. 26, 2026.
Data table: BTE daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $5.53 |
| Oct. 23, 2026 | $5.50 |
| Oct. 22, 2026 | $5.32 |
| Oct. 21, 2026 | $5.40 |
| Oct. 20, 2026 | $5.37 |
| Oct. 19, 2026 | $5.40 |
| Oct. 16, 2026 | $5.31 |
| Oct. 15, 2026 | $5.16 |
| Oct. 14, 2026 | $5.08 |
| Oct. 13, 2026 | $5.02 |
| Oct. 12, 2026 | $4.87 |
| Oct. 9, 2026 | $4.81 |
| Oct. 8, 2026 | $4.74 |
| Oct. 7, 2026 | $4.58 |
| Oct. 6, 2026 | $4.69 |
| Oct. 5, 2026 | $4.68 |
| Oct. 2, 2026 | $4.63 |
| Oct. 1, 2026 | $4.56 |
| Sept. 30, 2026 | $4.53 |
| Sept. 29, 2026 | $4.47 |
| Sept. 28, 2026 | $4.53 |
| Sept. 25, 2026 | $4.53 |
| Sept. 24, 2026 | $4.59 |
| Sept. 23, 2026 | $4.58 |
| Sept. 22, 2026 | $4.58 |
| Sept. 21, 2026 | $4.67 |
| Sept. 18, 2026 | $4.84 |
| Sept. 17, 2026 | $4.85 |
| Sept. 16, 2026 | $4.89 |
| Sept. 15, 2026 | $5.17 |
| Sept. 14, 2026 | $5.03 |
| Sept. 11, 2026 | $5.03 |
| Sept. 10, 2026 | $5.04 |
| Sept. 9, 2026 | $4.99 |
| Sept. 8, 2026 | $4.89 |
| Sept. 4, 2026 | $4.86 |
| Sept. 3, 2026 | $4.95 |
| Sept. 2, 2026 | $5.07 |
| Sept. 1, 2026 | $5.00 |
| Aug. 31, 2026 | $4.87 |
| Aug. 28, 2026 | $4.74 |
| Aug. 27, 2026 | $4.82 |
| Aug. 26, 2026 | $4.68 |
| Aug. 25, 2026 | $4.61 |
| Aug. 24, 2026 | $4.72 |
| Aug. 21, 2026 | $4.81 |
| Aug. 20, 2026 | $4.82 |
| Aug. 19, 2026 | $4.73 |
| Aug. 18, 2026 | $4.68 |
| Aug. 17, 2026 | $4.55 |
| Aug. 14, 2026 | $4.37 |
| Aug. 13, 2026 | $4.29 |
| Aug. 12, 2026 | $4.36 |
| Aug. 11, 2026 | $4.40 |
| Aug. 10, 2026 | $4.38 |
| Aug. 7, 2026 | $4.18 |
| Aug. 6, 2026 | $4.14 |
| Aug. 5, 2026 | $4.09 |
| Aug. 4, 2026 | $4.23 |
| Aug. 3, 2026 | $4.38 |
| July 31, 2026 | $4.56 |
| July 30, 2026 | $4.26 |
| July 29, 2026 | $4.15 |
| July 28, 2026 | $4.01 |
| July 27, 2026 | $4.13 |
| July 24, 2026 | $4.32 |
| July 23, 2026 | $4.39 |
| July 22, 2026 | $4.29 |
| July 21, 2026 | $4.23 |
| July 20, 2026 | $4.19 |
| July 17, 2026 | $4.18 |
| July 16, 2026 | $4.10 |
| July 15, 2026 | $4.13 |
| July 14, 2026 | $4.24 |
| July 13, 2026 | $4.21 |
| July 10, 2026 | $4.07 |
| July 9, 2026 | $4.05 |
| July 8, 2026 | $4.15 |
| July 7, 2026 | $4.01 |
| July 6, 2026 | $3.85 |
| July 2, 2026 | $3.89 |
| July 1, 2026 | $3.91 |
| June 30, 2026 | $4.00 |
| June 29, 2026 | $4.01 |
| June 26, 2026 | $3.99 |
| June 25, 2026 | $3.99 |
| June 24, 2026 | $3.91 |
| June 23, 2026 | $4.09 |
| June 22, 2026 | $4.03 |
| June 18, 2026 | $3.98 |
| June 17, 2026 | $4.09 |
| June 16, 2026 | $4.22 |
| June 15, 2026 | $4.39 |
| June 12, 2026 | $4.64 |
| June 11, 2026 | $4.68 |
| June 10, 2026 | $4.75 |
| June 9, 2026 | $4.71 |
| June 8, 2026 | $4.91 |
| June 5, 2026 | $4.76 |
| June 4, 2026 | $5.08 |
| June 3, 2026 | $5.04 |
| June 2, 2026 | $5.00 |
| June 1, 2026 | $4.95 |
| May 29, 2026 | $4.89 |
| May 28, 2026 | $4.91 |
| May 27, 2026 | $4.73 |
| May 26, 2026 | $4.90 |
| May 22, 2026 | $5.15 |
| May 21, 2026 | $5.11 |
| May 20, 2026 | $5.19 |
| May 19, 2026 | $5.32 |
| May 18, 2026 | $5.29 |
| May 15, 2026 | $5.17 |
| May 14, 2026 | $4.96 |
| May 13, 2026 | $4.96 |
| May 12, 2026 | $4.93 |
| May 11, 2026 | $4.80 |
| May 8, 2026 | $4.83 |
| May 7, 2026 | $4.86 |
| May 6, 2026 | $4.98 |
| May 5, 2026 | $5.23 |
| May 4, 2026 | $5.12 |
| May 1, 2026 | $4.98 |
| April 30, 2026 | $5.06 |
| April 29, 2026 | $5.14 |
| April 28, 2026 | $4.96 |
| April 27, 2026 | $4.74 |
| April 24, 2026 | $4.58 |
| April 23, 2026 | $4.61 |
| April 22, 2026 | $4.47 |
| April 21, 2026 | $4.33 |
| April 20, 2026 | $4.22 |
| April 17, 2026 | $4.06 |
| April 16, 2026 | $4.31 |
| April 15, 2026 | $4.21 |
| April 14, 2026 | $4.21 |
| April 13, 2026 | $4.29 |
| April 10, 2026 | $4.12 |
| April 9, 2026 | $4.04 |
| April 8, 2026 | $4.16 |
| April 7, 2026 | $4.46 |
| April 6, 2026 | $4.40 |
| April 2, 2026 | $4.25 |
| April 1, 2026 | $4.24 |
| March 31, 2026 | $4.47 |
| March 30, 2026 | $4.35 |
| March 27, 2026 | $4.33 |
| March 26, 2026 | $4.22 |
| March 25, 2026 | $4.19 |
| March 24, 2026 | $4.11 |
| March 23, 2026 | $4.10 |
| March 20, 2026 | $4.11 |
| March 19, 2026 | $4.17 |
| March 18, 2026 | $4.13 |
| March 17, 2026 | $4.10 |
| March 16, 2026 | $4.06 |
| March 13, 2026 | $4.04 |
| March 12, 2026 | $4.02 |
| March 11, 2026 | $4.10 |
| March 10, 2026 | $4.00 |
| March 9, 2026 | $3.96 |
| March 6, 2026 | $3.95 |
| March 5, 2026 | $3.98 |
| March 4, 2026 | $3.98 |
| March 3, 2026 | $3.86 |
| March 2, 2026 | $3.86 |
| Feb. 27, 2026 | $3.84 |
| Feb. 26, 2026 | $3.75 |
| Feb. 25, 2026 | $3.70 |
| Feb. 24, 2026 | $3.77 |
| Feb. 23, 2026 | $3.73 |
| Feb. 20, 2026 | $3.77 |
| Feb. 19, 2026 | $3.80 |
| Feb. 18, 2026 | $3.62 |
| Feb. 17, 2026 | $3.44 |
| Feb. 13, 2026 | $3.47 |
| Feb. 12, 2026 | $3.39 |
| Feb. 11, 2026 | $3.62 |
| Feb. 10, 2026 | $3.56 |
| Feb. 9, 2026 | $3.59 |
| Feb. 6, 2026 | $3.53 |
| Feb. 5, 2026 | $3.39 |
| Feb. 4, 2026 | $3.53 |
| Feb. 3, 2026 | $3.52 |
| Feb. 2, 2026 | $3.37 |
| Jan. 30, 2026 | $3.43 |
| Jan. 29, 2026 | $3.49 |
| Jan. 28, 2026 | $3.45 |
| Jan. 27, 2026 | $3.41 |
| Jan. 26, 2026 | $3.34 |
| Jan. 23, 2026 | $3.32 |
| Jan. 22, 2026 | $3.23 |
| Jan. 21, 2026 | $3.44 |
| Jan. 20, 2026 | $3.35 |
| Jan. 16, 2026 | $3.30 |
| Jan. 15, 2026 | $3.38 |
| Jan. 14, 2026 | $3.37 |
| Jan. 13, 2026 | $3.34 |
| Jan. 12, 2026 | $3.39 |
| Jan. 9, 2026 | $3.31 |
| Jan. 8, 2026 | $3.33 |
| Jan. 7, 2026 | $3.11 |
| Jan. 6, 2026 | $3.11 |
| Jan. 5, 2026 | $3.20 |
| Jan. 2, 2026 | $3.30 |
| Dec. 31, 2025 | $3.23 |
| Dec. 30, 2025 | $3.24 |
| Dec. 29, 2025 | $3.17 |
| Dec. 26, 2025 | $3.12 |
| Dec. 24, 2025 | $3.16 |
| Dec. 23, 2025 | $3.16 |
| Dec. 22, 2025 | $3.12 |
| Dec. 19, 2025 | $3.09 |
| Dec. 18, 2025 | $3.04 |
| Dec. 17, 2025 | $3.15 |
| Dec. 16, 2025 | $3.01 |
| Dec. 15, 2025 | $3.10 |
| Dec. 12, 2025 | $3.03 |
| Dec. 11, 2025 | $3.04 |
| Dec. 10, 2025 | $3.10 |
| Dec. 9, 2025 | $3.09 |
| Dec. 8, 2025 | $3.17 |
| Dec. 5, 2025 | $3.25 |
| Dec. 4, 2025 | $3.20 |
| Dec. 3, 2025 | $3.25 |
| Dec. 2, 2025 | $3.17 |
| Dec. 1, 2025 | $3.22 |
| Nov. 28, 2025 | $3.22 |
| Nov. 26, 2025 | $3.16 |
| Nov. 25, 2025 | $3.17 |
| Nov. 24, 2025 | $3.24 |
| Nov. 21, 2025 | $3.18 |
| Nov. 20, 2025 | $3.16 |
| Nov. 19, 2025 | $3.18 |
| Nov. 18, 2025 | $3.14 |
| Nov. 17, 2025 | $3.02 |
| Nov. 14, 2025 | $3.16 |
| Nov. 13, 2025 | $3.14 |
| Nov. 12, 2025 | $3.03 |
| Nov. 11, 2025 | $2.67 |
| Nov. 10, 2025 | $2.59 |
| Nov. 7, 2025 | $2.52 |
| Nov. 6, 2025 | $2.39 |
| Nov. 5, 2025 | $2.37 |
| Nov. 4, 2025 | $2.33 |
| Nov. 3, 2025 | $2.38 |
| Oct. 31, 2025 | $2.42 |
| Oct. 30, 2025 | $2.27 |
| Oct. 29, 2025 | $2.34 |
| Oct. 28, 2025 | $2.28 |
| Oct. 27, 2025 | $2.32 |
Key figures
- 52-week range
- $2.27–$5.53Low Oct. 30, 2025; high Oct. 26, 2026
- Average daily volume
- 17.2MPast 3 months
- Market value
- $3.82B
- Dividend yield
- 1.63%Past 12 months of regular dividends
- From 52-week high
- 0.00%
Price change
- 1 month
- +22.08%
- 3 months
- +28.01%
- Year to date
- +71.21%
- 1 year
- +131.38%
$1,000 a year ago
$1,000 put into BTE at the close on Oct. 24, 2025 would be worth $2,314.
Price only, dividends not included.
What Wall Street says about BTE
No Wall Street firm has published a rating or price-target change on BTE in the past 90 days.
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
Recent dividends
| Ex-dividend date | Per share |
|---|---|
| Regular, paid Oct. 1 | $0.0225 |
| Regular, paid July 2 | $0.0225 |
| Regular, paid April 1 | $0.0225 |
| Regular, paid Jan. 2 | $0.0225 |
| Regular, paid Oct. 1, 2025 | $0.0225 |
About Baytex Energy Corp.
Baytex Energy Corp is an oil and gas company. Geographically, the group operates in Canada and the United States. The company derives a majority of revenue from Canada. Its Canada segment includes the exploration, development, and production of crude oil and natural gas in Western Canada.
- Employees
- 227
- Listed
- March 27, 2006
In WallStreetDigest editions
No WallStreetDigest article about BTE is on the site yet.