Baytex Energy Stock Price History, BTE Historical Prices

Add to My Stocks
$2.91 $0.01 (0.34%) BTE stock closing price Sep 22, 2017 (Closing)

Baytex Energy stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Baytex Energy P/E ratio, and PS ratio. The Baytex Energy stock price history chart shows that the stock price was at a low of 1.32 on 19 Jan, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-222.902.992.882.911085262N/A0.93
2017-09-212.842.982.792.921239830N/A0.94
2017-09-202.722.892.722.851629030N/A0.91
2017-09-192.722.752.662.71921871N/A0.87
2017-09-182.682.742.662.69876600N/A0.86
2017-09-152.852.852.692.711296473N/A0.87
2017-09-142.752.882.742.811339941N/A0.90
2017-09-132.642.752.612.741602656N/A0.88
2017-09-122.612.662.562.621081200N/A0.84
2017-09-112.562.622.542.571017447N/A0.82
2017-09-082.672.682.532.56831950N/A0.82
2017-09-072.732.752.672.69975052N/A0.92
2017-09-062.662.752.662.741477286N/A0.94
2017-09-052.612.682.602.641679237N/A0.91
2017-09-012.522.572.502.55854997N/A0.88
2017-08-312.452.562.452.541273825N/A0.87
2017-08-302.392.452.372.411210510N/A0.83
2017-08-292.342.442.332.411309369N/A0.83
2017-08-282.452.452.312.351401914N/A0.81
2017-08-252.482.492.452.45855835N/A0.84
2017-08-242.452.482.432.45645009N/A0.84
2017-08-232.432.512.432.481125582N/A0.85
2017-08-222.462.492.432.461089914N/A0.84
2017-08-212.542.552.402.431346202N/A0.83
2017-08-182.512.592.492.551781407N/A0.88
2017-08-172.452.562.452.491541177N/A0.85
2017-08-162.512.582.462.491348506N/A0.85
2017-08-152.512.542.452.51948455N/A0.86
2017-08-142.582.632.522.521446684N/A0.86
2017-08-112.562.662.542.601056352N/A0.89
2017-08-102.702.772.562.571845041N/A0.88
2017-08-092.792.812.692.692359161N/A0.92
2017-08-082.792.852.732.781988011N/A0.95
2017-08-072.852.852.702.73768041N/A0.94
2017-08-042.742.882.732.861121790N/A0.98
2017-08-032.872.892.752.761324973N/A0.95
2017-08-022.912.922.792.851677303N/A0.94
2017-08-012.812.922.732.902366104N/A0.95
2017-07-312.832.832.642.791180737N/A0.92
2017-07-282.822.952.822.841409947N/A0.93
2017-07-272.802.822.702.821634399N/A0.93
2017-07-262.692.812.642.791772450N/A0.92
2017-07-252.502.652.502.631453342N/A0.86
2017-07-242.482.532.412.44771582N/A0.80
2017-07-212.472.502.432.45598387N/A0.81
2017-07-202.622.642.492.501035852N/A0.82
2017-07-192.432.582.432.571314816N/A0.85
2017-07-182.482.492.392.45794257N/A0.81
2017-07-172.452.502.422.42601725N/A0.80
2017-07-142.442.482.422.46858584N/A0.81
2017-07-132.332.422.322.391480237N/A0.79
2017-07-122.322.402.302.331369085N/A0.77
2017-07-112.272.312.232.25985291N/A0.74
2017-07-102.252.312.222.28874909N/A0.75
2017-07-072.242.292.132.281867173N/A0.75
2017-07-062.262.372.222.281656393N/A0.75
2017-07-052.362.362.222.241477193N/A0.74
2017-07-032.432.532.432.49491748N/A0.82
2017-06-302.452.492.372.431209636N/A0.80
2017-06-292.492.552.402.411819644N/A0.79
2017-06-282.402.512.362.491554114N/A0.82
2017-06-272.342.442.312.401641760N/A0.79
2017-06-262.232.292.192.271267085N/A0.75
2017-06-232.202.262.152.221326828N/A0.73
2017-06-222.262.312.192.191372637N/A0.72
2017-06-212.392.442.182.213565361N/A0.73
2017-06-202.392.432.302.422055174N/A0.80
2017-06-192.532.542.482.501551050N/A0.82
2017-06-162.432.542.422.531992270N/A0.83
2017-06-152.612.662.382.402665812N/A0.79
2017-06-142.852.852.622.632552774N/A0.86
2017-06-132.812.922.782.881676313N/A0.95
2017-06-122.832.882.772.791675521N/A0.92
2017-06-092.612.772.612.752060415N/A0.90
2017-06-082.622.722.592.611891663N/A0.86
2017-06-072.872.922.632.633394509N/A0.86
2017-06-062.802.912.762.901311636N/A0.95
2017-06-052.762.822.722.811593883N/A0.92
2017-06-022.902.902.762.802405605N/A0.92
2017-06-012.923.072.902.921878535N/A0.96
2017-05-312.882.932.832.911701063N/A0.96
2017-05-303.073.072.942.951802017N/A0.97
2017-05-290.000.000.003.130N/AN/A
2017-05-263.093.193.083.131075433N/A1.03
2017-05-253.283.383.053.072739742N/A1.01
2017-05-243.453.483.293.311248958N/A1.09
2017-05-233.493.493.403.441204596N/A1.13
2017-05-223.483.503.363.41790079N/A1.12
2017-05-193.333.463.323.431578116N/A1.13
Get more Data

Baytex Energy Stock 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 Historical Prices: Past 5 years

Max Stock Price 48.93 Oct 17,2012
Min Stock Price 1.32 Jan 19,2016
Avg Stock Price 21.59

Baytex Energy Historical PE ratio: Past 5 years

Max PE Ratio 51.31 Oct 18,2013
Min PE Ratio 8.26 Dec 15,2014
Avg PE Ratio 24.89

Baytex Energy Historical PS ratio: Past 5 years

Max PS Ratio 4.78 Jul 23,2013
Min PS Ratio 0.23 Jan 20,2016
Avg PS Ratio 2.41

BTE Industry Peers

Company Price Change (%)
Paramount Resources (PRMRF)20.010.56 (2.72%)
Gran Tierra Energy (GTE)2.30 (0%)
Marathon Oil (MRO)12.790.06 (0.47%)
Lightstream Resources (LSTMF)00 (0%)

Baytex Energy historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Baytex Energy stock analysis. Baytex Energy stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 2.92 and 1239830 shares of BTE were traded on 21 Sep, 2017. Looking at Baytex Energy stock market history data, the P/S ratio was at a low of 0.23 on 19 Jan, 2016. .