Baytex Energy Stock Price History, BTE Historical Prices

Add to My Stocks
$3.4 $0.46 (11.92%) BTE stock closing price Jun 18, 2018 (Closing)

We provide 10 years stock price data for free. You can download Baytex Energy stock price history here. Daily open, high, low, and end of day closing price for the company, along with Baytex Energy price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Baytex Energy stock price history chart shows that the stock price was at a low of $1.32 on Jan 19, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 3.65 3.68 3.27 3.4 7,619,958 17 0.79
2018-06-15 4.06 4.06 3.82 3.86 2,665,068 19.3 0.89
2018-06-14 4.29 4.32 4.1 4.1 1,506,069 20.5 0.95
2018-06-13 4.25 4.35 4.21 4.25 1,755,841 21.25 0.98
2018-06-12 4.22 4.38 4.2 4.27 1,620,252 21.35 0.99
2018-06-11 4.16 4.27 4.1 4.22 1,961,810 21.1 0.98
2018-06-08 4.32 4.33 4.18 4.21 2,258,386 21.05 0.98
2018-06-07 4.12 4.38 4.11 4.32 3,113,030 21.6 1
2018-06-06 4.03 4.1 3.98 4.06 1,890,437 20.3 0.94
2018-06-05 3.91 4.12 3.9 4 1,893,671 20 0.93
2018-06-04 4.15 4.18 3.87 3.97 3,108,226 19.85 0.92
2018-06-01 4.18 4.2 4.04 4.12 2,530,647 20.6 0.95
2018-05-31 4.26 4.32 4.13 4.18 2,853,979 20.9 0.97
2018-05-30 4.2 4.41 4.19 4.34 2,613,132 21.7 1.01
2018-05-29 4.07 4.21 4.06 4.13 2,717,830 20.65 0.96
2018-05-25 4.21 4.21 4.04 4.12 4,474,200 20.6 0.95
2018-05-24 4.3 4.42 4.3 4.39 2,584,351 21.95 1.02
2018-05-23 4.59 4.59 4.36 4.46 3,248,629 22.3 1.03
2018-05-22 4.75 4.78 4.61 4.61 2,393,209 23.05 1.07
2018-05-21 4.67 4.73 4.63 4.72 1,626,316 23.6 1.09
2018-05-18 4.71 4.71 4.6 4.63 1,607,103 23.15 1.07
2018-05-17 4.63 4.75 4.63 4.72 2,886,473 23.6 1.09
2018-05-16 4.6 4.65 4.49 4.6 2,616,845 23 1.07
2018-05-15 4.65 4.72 4.59 4.62 2,514,613 23.1 1.07
2018-05-14 4.62 4.7 4.62 4.65 2,077,980 23.25 1.08
2018-05-11 4.65 4.7 4.58 4.6 2,303,810 23 1.07
2018-05-10 4.8 4.8 4.59 4.66 3,626,582 23.3 1.08
2018-05-09 4.69 4.85 4.66 4.73 3,941,689 23.65 1.1
2018-05-08 4.39 4.56 4.21 4.52 4,248,043 22.6 1.05
2018-05-07 4.49 4.62 4.38 4.39 3,913,859 21.95 1.02
2018-05-04 4.1 4.42 4.1 4.33 5,512,472 21.65 1
2018-05-03 4.46 4.55 4.35 4.48 2,736,848 9.96 1.07
2018-05-02 4.51 4.56 4.46 4.5 2,361,991 10 1.08
2018-05-01 4.44 4.58 4.39 4.52 3,036,475 10.04 1.08
2018-04-30 4.25 4.55 4.21 4.47 4,153,205 9.93 1.07
2018-04-27 4.34 4.46 4.19 4.27 2,908,245 9.49 1.02
2018-04-26 4.43 4.47 4.3 4.41 4,398,704 9.8 1.06
2018-04-25 3.99 4.31 3.93 4.29 4,669,695 9.53 1.03
2018-04-24 4.12 4.17 3.88 4.01 4,158,911 8.91 0.96
2018-04-23 3.8 4.03 3.73 4.02 2,717,538 8.93 0.96
2018-04-20 3.76 3.89 3.63 3.83 2,456,174 8.51 0.92
2018-04-19 3.8 3.9 3.75 3.8 2,342,229 8.44 0.91
2018-04-18 3.64 3.8 3.61 3.74 2,696,989 8.31 0.9
2018-04-17 3.4 3.57 3.34 3.54 2,346,105 7.87 0.85
2018-04-16 3.3 3.46 3.23 3.38 2,079,867 7.51 0.81
2018-04-13 3.28 3.34 3.26 3.3 1,512,808 7.33 0.79
2018-04-12 3.2 3.28 3.13 3.24 1,325,512 7.2 0.78
2018-04-11 3.12 3.29 3.12 3.21 1,696,294 7.13 0.77
2018-04-10 3.04 3.17 3.02 3.12 2,070,744 6.93 0.75
2018-04-09 2.98 3.05 2.93 2.96 1,990,469 6.58 0.71
2018-04-06 2.89 2.98 2.83 2.95 1,984,134 6.56 0.71
2018-04-05 2.79 2.94 2.76 2.9 1,698,054 6.44 0.7
2018-04-04 2.65 2.81 2.61 2.79 1,430,207 6.2 0.67
2018-04-03 2.66 2.76 2.61 2.75 1,634,322 6.11 0.66
2018-04-02 2.74 2.74 2.59 2.66 2,085,741 5.91 0.64
2018-03-30 0 0 0 2.74 0 - -
2018-03-29 2.65 2.79 2.65 2.74 1,665,129 6.09 0.66
2018-03-28 2.76 2.77 2.63 2.63 1,791,863 5.84 0.63
2018-03-27 2.92 2.97 2.77 2.78 1,198,624 6.18 0.67
2018-03-26 2.86 2.92 2.84 2.92 1,420,893 6.49 0.7
2018-03-23 2.95 3.04 2.8 2.82 2,791,124 6.27 0.68
2018-03-22 2.93 2.99 2.88 2.91 1,439,636 6.47 0.7
2018-03-21 2.82 3.03 2.81 3.02 3,162,281 6.71 0.72
2018-03-20 2.77 2.82 2.76 2.76 1,216,430 6.13 0.66
2018-03-19 2.76 2.82 2.69 2.73 1,053,840 6.07 0.65
2018-03-16 2.74 2.82 2.69 2.79 1,494,545 6.2 0.67
2018-03-15 2.83 2.83 2.69 2.74 1,110,251 6.09 0.66
2018-03-14 2.86 2.86 2.75 2.79 1,614,118 6.2 0.67
2018-03-13 2.92 2.97 2.8 2.83 2,264,945 6.29 0.68
2018-03-12 2.92 2.95 2.83 2.9 1,859,494 6.44 0.7
2018-03-09 2.98 3.03 2.9 2.91 2,128,612 6.47 0.7
2018-03-08 2.87 2.89 2.78 2.84 1,549,301 6.31 0.68
2018-03-07 2.83 2.9 2.74 2.86 2,807,797 6.36 0.69
2018-03-06 2.97 3.02 2.81 2.87 4,993,599 - 0.86
2018-03-05 2.5 2.76 2.48 2.74 2,190,161 - 0.83
2018-03-02 2.4 2.51 2.37 2.5 1,154,625 - 0.75
2018-03-01 2.53 2.56 2.39 2.44 2,136,360 - 0.74
2018-02-28 2.73 2.75 2.54 2.55 1,448,817 - 0.77
2018-02-27 2.79 2.81 2.69 2.71 1,715,337 - 0.82
2018-02-26 2.71 2.8 2.69 2.79 1,234,494 - 0.84
2018-02-23 2.6 2.69 2.6 2.69 1,153,731 - 0.81
2018-02-22 2.57 2.64 2.53 2.59 1,237,074 - 0.78
2018-02-21 2.56 2.63 2.52 2.53 933,975 - 0.76
2018-02-20 2.56 2.62 2.55 2.58 1,088,518 - 0.78
2018-02-19 0 0 0 2.56 0 - -
2018-02-16 2.58 2.63 2.54 2.56 1,224,834 - 0.77
2018-02-15 2.64 2.64 2.49 2.59 1,572,127 - 0.78
2018-02-14 2.48 2.65 2.41 2.64 1,545,433 - 0.8
2018-02-13 2.56 2.56 2.47 2.51 1,278,042 - 0.76
Get more Data

Baytex Energy Stock History Chart

View BTE PE ratio, PS ratio stocks charts and compare with peers.
BTE Chart
Note: Compare Baytex Energy stock price history with the index and industry peers.

Baytex Energy Stock Price History: Past 5 years

Max Stock Price46.15Jun 30,2014
Min Stock Price1.32Jan 19,2016
Avg Stock Price15.74

Baytex Energy Historical PE ratio: Past 5 years

Max PE Ratio51.31Oct 18,2013
Min PE Ratio5.84Mar 28,2018
Avg PE Ratio25.42

Baytex Energy Historical PS ratio: Past 5 years

Max PS Ratio4.78Jul 23,2013
Min PS Ratio0.23Jan 19,2016
Avg PS Ratio1.93

BTE Industry Peers

Company Price Change (%)
Paramount Resources (PRMRF)11.610.1 (0.87%)
Gran Tierra Energy (GTE)3.210.03 (0.94%)
Obsidian Energy (OBE)1.120.02 (1.82%)
Marathon Oil (MRO)20.320.33 (1.65%)

Baytex Energy share price history helps an investor analyze a company's history and do Baytex Energy stock analysis . Baytex Energy stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 7,619,958 typically implies breaking news or earnings release. BTE stock saw an opening price of $3.65, and a closing price of $3.4 on Jun 18, 2018. Baytex Energy historical P/S ratio was at a high of 4.78 on Jul 23, 2013 and a low of 0.23 on Jan 19, 2016.