The highest closing price for Baytex Energy (BTE) last month was $5.14, on April 29. It was up 15.5% for the month. The latest price is $5.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $5.03 | $5.13 | $4.98 | $5.06 | 22,448,300 |
April 29 2026 | $5.04 | $5.14 | $4.94 | $5.14 | 28,806,200 |
April 28 2026 | $4.83 | $4.97 | $4.77 | $4.96 | 25,080,400 |
April 27 2026 | $4.64 | $4.77 | $4.63 | $4.74 | 29,963,800 |
April 24 2026 | $4.56 | $4.60 | $4.53 | $4.58 | 24,760,700 |
April 23 2026 | $4.50 | $4.61 | $4.49 | $4.61 | 29,578,700 |
April 22 2026 | $4.35 | $4.51 | $4.35 | $4.47 | 26,655,800 |
April 21 2026 | $4.24 | $4.35 | $4.24 | $4.33 | 18,403,800 |
April 20 2026 | $4.10 | $4.28 | $4.10 | $4.22 | 22,209,600 |
April 17 2026 | $4.12 | $4.15 | $3.93 | $4.06 | 23,932,200 |
April 16 2026 | $4.25 | $4.35 | $4.23 | $4.31 | 16,557,200 |
April 15 2026 | $4.21 | $4.27 | $4.19 | $4.21 | 16,268,600 |
April 14 2026 | $4.25 | $4.28 | $4.17 | $4.21 | 21,024,910 |
April 13 2026 | $4.20 | $4.34 | $4.20 | $4.29 | 23,671,859 |
April 10 2026 | $4.03 | $4.19 | $4.03 | $4.12 | 11,206,700 |
April 09 2026 | $4.19 | $4.22 | $4.00 | $4.04 | 11,718,000 |
April 08 2026 | $4.15 | $4.19 | $3.99 | $4.16 | 21,634,700 |
April 07 2026 | $4.43 | $4.53 | $4.42 | $4.46 | 27,540,200 |
April 06 2026 | $4.24 | $4.43 | $4.21 | $4.40 | 28,183,100 |
April 02 2026 | $4.40 | $4.45 | $4.23 | $4.25 | 23,326,600 |
April 01 2026 | $4.38 | $4.46 | $4.16 | $4.24 | 31,962,000 |
Daily pricing data for Baytex Energy dates back to 3/27/2006, and may be incomplete.