Baytex Energy Stock Price History, BTE Historical Prices

Add to My Stocks
$2.59 $0.06 (2.37%) BTE stock closing price Feb 22, 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
2018-02-21 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
2018-02-16 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
2018-02-12 2.58 2.64 2.53 2.62 1,798,029 - 0.79
2018-02-09 2.53 2.55 2.38 2.52 2,449,425 - 0.76
2018-02-08 2.66 2.7 2.52 2.52 2,018,238 - 0.76
2018-02-07 2.81 2.85 2.63 2.66 2,124,964 - 0.8
2018-02-06 2.65 2.84 2.62 2.81 2,321,613 - 0.85
2018-02-05 2.81 2.89 2.71 2.76 2,657,724 - 0.83
2018-02-02 2.99 2.99 2.8 2.86 2,939,139 - 0.86
2018-02-01 3.06 3.14 3.01 3.05 2,338,440 - 0.92
2018-01-31 3.07 3.1 2.97 3.04 2,269,825 - 0.92
2018-01-30 3.14 3.16 3.01 3.06 2,472,818 - 0.92
2018-01-29 3.31 3.34 3.21 3.22 1,748,477 - 0.97
2018-01-26 3.36 3.43 3.33 3.36 1,218,471 - 1.01
2018-01-25 3.5 3.54 3.35 3.36 2,228,034 - 1.01
2018-01-24 3.45 3.48 3.36 3.46 2,151,767 - 1.04
2018-01-23 3.35 3.47 3.32 3.45 2,171,254 - 1.04
2018-01-22 3.3 3.35 3.22 3.33 1,707,132 - 1
2018-01-19 3.26 3.29 3.18 3.26 1,324,474 - 0.98
2018-01-18 3.35 3.4 3.26 3.29 1,926,555 - 0.99
2018-01-17 3.27 3.39 3.24 3.34 2,321,160 - 1.01
2018-01-16 3.4 3.41 3.26 3.28 2,674,129 - 0.99
2018-01-12 3.31 3.38 3.26 3.34 2,335,408 - 1.01
2018-01-11 3.28 3.41 3.25 3.29 2,981,799 - 0.99
2018-01-10 3.25 3.32 3.18 3.21 1,956,426 - 0.97
2018-01-09 3.13 3.21 3.05 3.19 2,719,341 - 0.96
2018-01-08 3.15 3.15 3.04 3.09 1,372,291 - 0.93
2018-01-05 3.22 3.22 3.09 3.11 2,416,283 - 0.94
2018-01-04 3.27 3.32 3.2 3.28 2,249,929 - 0.99
2018-01-03 3.18 3.28 3.15 3.26 2,106,182 - 0.98
2018-01-02 3.06 3.11 3.04 3.1 1,755,180 - 0.93
2017-12-29 3.05 3.09 2.97 3 1,968,639 - 0.9
2017-12-28 2.92 3 2.91 3 1,822,195 - 0.9
2017-12-27 3.04 3.04 2.88 2.91 2,296,091 - 0.88
2017-12-26 2.83 3.15 2.8 3.09 2,526,837 - 0.93
2017-12-22 2.84 2.89 2.76 2.79 1,823,151 - 0.84
2017-12-21 2.78 2.87 2.74 2.85 2,258,402 - 0.86
2017-12-20 2.73 2.81 2.68 2.78 1,710,430 - 0.84
2017-12-19 2.83 2.83 2.71 2.71 1,149,155 - 0.82
2017-12-18 2.8 2.86 2.74 2.79 2,282,932 - 0.84
2017-12-15 2.96 2.97 2.77 2.78 1,418,808 - 0.84
2017-12-14 2.92 3.01 2.9 2.94 1,768,885 - 0.89
2017-12-13 3 3.03 2.95 2.96 1,311,803 - 0.89
2017-12-12 3.1 3.14 2.99 3.01 1,579,281 - 0.91
2017-12-11 3.17 3.17 3.04 3.08 1,693,154 - 0.93
2017-12-08 3.25 3.26 3.14 3.17 1,364,322 - 0.96
2017-12-07 3.21 3.25 3.13 3.13 1,303,665 - 0.94
2017-12-06 3.38 3.4 3.2 3.2 2,298,108 - 0.96
2017-12-05 3.29 3.47 3.29 3.43 1,916,030 - 1.03
2017-12-04 3.48 3.53 3.31 3.33 2,306,768 - 1
2017-12-01 3.44 3.61 3.43 3.52 4,597,371 - 1.06
2017-11-30 3.23 3.39 3.23 3.36 4,073,904 - 1.01
2017-11-29 3.04 3.17 3.02 3.16 2,346,940 - 0.95
2017-11-28 3.06 3.09 3.02 3.04 1,221,633 - 0.92
2017-11-27 3.22 3.23 3.06 3.07 2,140,423 - 0.92
2017-11-24 3.24 3.3 3.22 3.28 1,455,723 - 0.99
2017-11-23 0 0 0 3.12 0 - -
2017-11-22 3.12 3.14 3.03 3.12 1,847,491 - 0.94
2017-11-21 3.06 3.17 2.98 2.98 2,183,081 - 0.9
2017-11-20 3.02 3.18 2.86 3.04 2,332,751 - 0.92
2017-11-17 2.95 3.09 2.93 3.05 2,246,160 - 0.92
2017-11-16 2.92 3.01 2.87 2.88 1,620,199 - 0.87
2017-11-15 2.97 3.05 2.91 2.93 2,000,350 - 0.88
2017-11-14 3.27 3.29 3.05 3.07 2,215,231 - 0.92
2017-11-13 3.36 3.43 3.28 3.3 2,403,453 - 0.99
2017-11-10 3.34 3.38 3.28 3.29 1,394,139 - 0.99
2017-11-09 3.34 3.44 3.31 3.31 2,205,128 - 1
2017-11-08 3.3 3.43 3.16 3.34 2,954,067 - 1.01
2017-11-07 3.35 3.39 3.24 3.33 2,602,253 - 1
2017-11-06 3.11 3.4 3.1 3.35 4,464,929 - 1.01
2017-11-03 2.85 3.06 2.85 3.05 1,987,184 - 0.92
2017-11-02 2.85 2.93 2.75 2.85 2,575,798 - 0.91
2017-11-01 2.81 2.96 2.77 2.89 2,470,634 - 0.93
2017-10-31 2.59 2.78 2.57 2.76 1,225,294 - 0.89
2017-10-30 2.49 2.64 2.49 2.62 1,700,900 - 0.84
2017-10-27 2.32 2.54 2.32 2.51 1,537,492 - 0.81
2017-10-26 2.39 2.39 2.3 2.33 1,240,783 - 0.75
2017-10-25 2.4 2.42 2.31 2.37 1,280,294 - 0.76
2017-10-24 2.48 2.5 2.38 2.4 1,330,228 - 0.77
2017-10-23 2.56 2.57 2.41 2.42 1,384,187 - 0.78
2017-10-20 2.55 2.58 2.51 2.54 630,069 - 0.81
2017-10-19 2.63 2.63 2.56 2.57 1,113,770 - 0.82
2017-10-18 2.72 2.76 2.65 2.66 788,917 - 0.85
2017-10-17 2.71 2.75 2.65 2.71 1,013,497 - 0.87
2017-10-16 2.81 2.86 2.69 2.71 1,412,115 - 0.87
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 Price18.06

Baytex Energy Historical PE ratio: Past 5 years

Max PE Ratio51.31Oct 18,2013
Min PE Ratio8.26Dec 15,2014
Avg PE Ratio26.13

Baytex Energy Historical PS ratio: Past 5 years

Max PS Ratio4.78Jul 23,2013
Min PS Ratio0.23Jan 19,2016
Avg PS Ratio2.13

BTE Industry Peers

Company Price Change (%)
Paramount Resources (PRMRF)13.770.07 (0.51%)
Gran Tierra Energy (GTE)2.60.02 (0.76%)
Trilogy Energy (TETZF)5.050.14 (2.7%)
Marathon Oil (MRO)15.30.55 (3.47%)

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 1,237,074 typically implies breaking news or earnings release. BTE stock saw an opening price of $2.57, and a closing price of $2.59 on Feb 22, 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.