Baytex Energy Corp - Price History
Monthly price history for BTE (Baytex Energy Corp)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $3.53 | $3.53 |
| April 2024 | $3.71 | $3.71 |
| March 2024 | $3.63 | $3.63 |
| February 2024 | $3.17 | $3.19 |
| January 2024 | $3.16 | $3.18 |
| December 2023 | $3.30 | $3.32 |
| November 2023 | $3.81 | $3.85 |
| October 2023 | $4.28 | $4.32 |
| September 2023 | $4.36 | $4.41 |
| August 2023 | $4.01 | $4.07 |
| July 2023 | $3.98 | $4.04 |
| June 2023 | $3.21 | $3.26 |
| May 2023 | $3.12 | $3.16 |
| April 2023 | $3.72 | $3.77 |
| March 2023 | $3.70 | $3.75 |
| February 2023 | $3.82 | $3.87 |
| January 2023 | $4.56 | $4.63 |
| December 2022 | $4.45 | $4.51 |
| November 2022 | $5.03 | $5.10 |
| October 2022 | $5.35 | $5.42 |
| September 2022 | $4.16 | $4.22 |
| August 2022 | $5.12 | $5.19 |
| July 2022 | $5.31 | $5.39 |
| June 2022 | $4.80 | $4.87 |
| May 2022 | $5.44 | $5.52 |
| April 2022 | $5.06 | $5.13 |
| March 2022 | $4.30 | $4.36 |
| February 2022 | $4.50 | $4.57 |
| January 2022 | $3.67 | $3.72 |
| December 2021 | $3.05 | $3.09 |
| November 2021 | $2.80 | $2.84 |
| October 2021 | $3.31 | $3.36 |
| September 2021 | $2.69 | $2.73 |
| August 2021 | $1.70 | $1.72 |
| July 2021 | $1.70 | $1.72 |
| June 2021 | $1.91 | $1.94 |
| May 2021 | $1.51 | $1.53 |
| April 2021 | $1.18 | $1.20 |
| March 2021 | $1.02 | $1.03 |
| February 2021 | $0.96 | $0.98 |
| January 2021 | $0.59 | $0.60 |
| December 2020 | $0.53 | $0.54 |
| November 2020 | $0.50 | $0.51 |
| October 2020 | $0.30 | $0.30 |
| September 2020 | $0.35 | $0.35 |
| August 2020 | $0.50 | $0.51 |
| July 2020 | $0.46 | $0.47 |
| June 2020 | $0.50 | $0.50 |
| May 2020 | $0.30 | $0.31 |
| April 2020 | $0.32 | $0.32 |
| March 2020 | $0.23 | $0.23 |
| February 2020 | $0.99 | $1 |
| January 2020 | $1.09 | $1.11 |
| December 2019 | $1.43 | $1.45 |
| November 2019 | $1.06 | $1.08 |
| October 2019 | $1.10 | $1.12 |
| September 2019 | $1.46 | $1.48 |
| August 2019 | $1.26 | $1.28 |
| July 2019 | $1.50 | $1.52 |
| June 2019 | $1.52 | $1.54 |
| May 2019 | $1.52 | $1.54 |
| April 2019 | $2 | $2.03 |
| March 2019 | $1.67 | $1.69 |
| February 2019 | $1.76 | $1.79 |
| January 2019 | $1.66 | $1.68 |
| December 2018 | $1.74 | $1.76 |
| November 2018 | $1.81 | $1.84 |
| October 2018 | $2.01 | $2.04 |
| September 2018 | $2.87 | $2.91 |
| August 2018 | $2.95 | $2.99 |
| July 2018 | $3.07 | $3.11 |
| June 2018 | $3.28 | $3.33 |
| May 2018 | $4.12 | $4.18 |
| April 2018 | $4.41 | $4.47 |
| March 2018 | $2.70 | $2.74 |
| February 2018 | $2.51 | $2.55 |
| January 2018 | $3 | $3.04 |
| December 2017 | $2.96 | $3 |
| November 2017 | $3.31 | $3.36 |
| October 2017 | $2.72 | $2.76 |
| September 2017 | $2.97 | $3.01 |
| August 2017 | $2.50 | $2.54 |
| July 2017 | $2.75 | $2.79 |
| June 2017 | $2.40 | $2.43 |
| May 2017 | $2.87 | $2.91 |
| April 2017 | $2.98 | $3.02 |
| March 2017 | $3.37 | $3.42 |
| February 2017 | $3.58 | $3.63 |
| January 2017 | $3.94 | $4 |
| December 2016 | $4.81 | $4.88 |
| November 2016 | $4.23 | $4.29 |
| October 2016 | $3.80 | $3.85 |
| September 2016 | $4.19 | $4.25 |
| August 2016 | $4.44 | $4.50 |
| July 2016 | $4.61 | $4.68 |
| June 2016 | $5.71 | $5.79 |
| May 2016 | $4.82 | $4.89 |
| April 2016 | $5.03 | $5.10 |
| March 2016 | $3.91 | $3.97 |
| February 2016 | $2.25 | $2.28 |
| January 2016 | $2.09 | $2.12 |
| December 2015 | $3.19 | $3.24 |
| November 2015 | $4.12 | $4.18 |
| October 2015 | $4.01 | $4.07 |
| September 2015 | $3.16 | $3.20 |
| August 2015 | $5.69 | $5.77 |
| July 2015 | $8.31 | $8.53 |
| June 2015 | $15.07 | $15.58 |
| May 2015 | $16.40 | $17.04 |
| April 2015 | $18.66 | $19.48 |
| March 2015 | $15.07 | $15.80 |
| February 2015 | $15.50 | $16.33 |
| January 2015 | $14.77 | $15.64 |
| December 2014 | $15.61 | $16.61 |
| November 2014 | $20.80 | $22.24 |
| October 2014 | $28.34 | $30.55 |
| September 2014 | $34.88 | $37.86 |
| August 2014 | $40.85 | $44.59 |
| July 2014 | $39.10 | $42.90 |
| June 2014 | $41.86 | $46.15 |
| May 2014 | $37.70 | $41.78 |
| April 2014 | $37.36 | $41.60 |
| March 2014 | $36.76 | $41.13 |
| February 2014 | $32.39 | $36.42 |
| January 2014 | $32.27 | $36.48 |
| December 2013 | $34.45 | $39.16 |
| November 2013 | $35.34 | $40.38 |
| October 2013 | $36.40 | $41.81 |
| September 2013 | $35.75 | $41.27 |
| August 2013 | $34.06 | $39.53 |
| July 2013 | $34.81 | $40.61 |
| June 2013 | $30.73 | $36.04 |
| May 2013 | $32.05 | $37.81 |
| April 2013 | $33.26 | $39.46 |
| March 2013 | $35.15 | $41.93 |
| February 2013 | $34.82 | $41.75 |
| January 2013 | $38.16 | $45.99 |
| December 2012 | $35.71 | $43.24 |
| November 2012 | $36.28 | $44.17 |
| October 2012 | $37.24 | $45.56 |
| September 2012 | $38.59 | $47.44 |
| August 2012 | $36.86 | $45.53 |
| July 2012 | $33.42 | $41.48 |
| June 2012 | $33.76 | $42.11 |
| May 2012 | $34.86 | $43.73 |
| April 2012 | $41.91 | $52.80 |
| March 2012 | $40.98 | $51.86 |
| February 2012 | $45.45 | $57.75 |
| January 2012 | $44.96 | $57.35 |
| December 2011 | $43.65 | $55.89 |
| November 2011 | $39.88 | $51.26 |
| October 2011 | $41.19 | $53.15 |
| September 2011 | $32.17 | $41.67 |
| August 2011 | $39.59 | $51.51 |
| July 2011 | $42.68 | $55.77 |
| June 2011 | $41.51 | $54.44 |
| May 2011 | $43.84 | $57.72 |
| April 2011 | $46.63 | $61.62 |
| March 2011 | $44.03 | $58.38 |
| February 2011 | $43.28 | $57.60 |
| January 2011 | $37.04 | $49.48 |
| December 2010 | $34.91 | $46.82 |
| November 2010 | $31.27 | $42.12 |
| October 2010 | $27.62 | $37.36 |
| September 2010 | $26.73 | $36.33 |
| August 2010 | $24.04 | $32.83 |
| July 2010 | $22.63 | $31.66 |
| June 2010 | $21.30 | $29.95 |
| May 2010 | $21.93 | $31.01 |
| April 2010 | $23.77 | $33.81 |
| March 2010 | $23.75 | $33.96 |
| February 2010 | $22.15 | $31.83 |
| January 2010 | $19.74 | $28.53 |
| December 2009 | $19.47 | $28.30 |
| November 2009 | $17.63 | $25.78 |
| October 2009 | $16.66 | $24.46 |
| September 2009 | $14.94 | $22.04 |
| August 2009 | $14.57 | $21.60 |
| July 2009 | $13.64 | $20.33 |
| June 2009 | $11.24 | $16.83 |
| May 2009 | $11.86 | $17.88 |
| April 2009 | $9.18 | $13.93 |
| March 2009 | $7.90 | $12.07 |
| February 2009 | $5.94 | $9.14 |
| January 2009 | $7.48 | $11.64 |
| December 2008 | $7.60 | $11.95 |
| November 2008 | $9.51 | $15.17 |
| October 2008 | $10.70 | $17.30 |
| September 2008 | $15.08 | $24.71 |
| August 2008 | $18.34 | $30.33 |
| July 2008 | $18.59 | $30.99 |
| June 2008 | $20.40 | $34.28 |
| May 2008 | $17.22 | $29.16 |
| April 2008 | $14.75 | $25.15 |
| March 2008 | $12.89 | $22.16 |
| February 2008 | $12.38 | $21.46 |
| January 2008 | $10.28 | $17.98 |
| December 2007 | $10.82 | $19.11 |
| November 2007 | $10.53 | $18.77 |
| October 2007 | $11.90 | $21.42 |
| September 2007 | $11.19 | $20.33 |
| August 2007 | $9.49 | $17.40 |
| July 2007 | $10.44 | $19.33 |
| June 2007 | $10.70 | $19.99 |
| May 2007 | $10.67 | $20.10 |
| April 2007 | $10 | $19 |
| March 2007 | $9.23 | $17.68 |
| February 2007 | $9.15 | $17.69 |
| January 2007 | $8.81 | $17.18 |
| December 2006 | $9.63 | $18.96 |
| November 2006 | $10.19 | $20.22 |
| October 2006 | $10.84 | $21.69 |
| September 2006 | $10.38 | $20.91 |
| August 2006 | $11.93 | $24.24 |
| July 2006 | $10.85 | $22.18 |
| June 2006 | $10.54 | $21.70 |
| May 2006 | $10.46 | $21.72 |
| April 2006 | $9.03 | $18.90 |
| March 2006 | $8.23 | $17.37 |
BTE
Price: $3.53
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.95%
Payout Ratio: -14.00%
Payout Ratio Range:
Dividend Per Share: 0.03 USD
Earnings Per Share: -0.24 USD
P/E Ratio: 3.40
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas E&P
Volume: 2.2 million
Ebitda: 92.2 millionMarket Capitalization: 3.3 billion
Average Dividend Frequency: 11
Years Paying Dividends: 1