Baytex Energy Corp. ( BTE) - Price History
Monthly price history for BTE (Baytex Energy Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| November 2026 | $4.76 | $4.76 |
| October 2026 | $5.38 | $5.38 |
| September 2026 | $4.53 | $4.53 |
| August 2026 | $4.85 | $4.87 |
| July 2026 | $4.54 | $4.56 |
| June 2026 | $3.99 | $4 |
| May 2026 | $4.86 | $4.89 |
| April 2026 | $5.03 | $5.06 |
| March 2026 | $4.44 | $4.47 |
| February 2026 | $3.80 | $3.84 |
| January 2026 | $3.39 | $3.43 |
| December 2025 | $3.20 | $3.23 |
| November 2025 | $3.16 | $3.22 |
| October 2025 | $2.38 | $2.42 |
| September 2025 | $2.30 | $2.34 |
| August 2025 | $2.18 | $2.23 |
| July 2025 | $2.08 | $2.13 |
| June 2025 | $1.75 | $1.79 |
| May 2025 | $1.56 | $1.61 |
| April 2025 | $1.49 | $1.54 |
| March 2025 | $2.16 | $2.23 |
| February 2025 | $2.17 | $2.26 |
| January 2025 | $2.30 | $2.40 |
| December 2024 | $2.48 | $2.58 |
| November 2024 | $2.72 | $2.85 |
| October 2024 | $2.70 | $2.83 |
| September 2024 | $2.83 | $2.97 |
| August 2024 | $3.38 | $3.56 |
| July 2024 | $3.51 | $3.70 |
| June 2024 | $3.30 | $3.48 |
| May 2024 | $3.48 | $3.68 |
| April 2024 | $3.50 | $3.71 |
| March 2024 | $3.43 | $3.63 |
| February 2024 | $3 | $3.19 |
| January 2024 | $2.99 | $3.18 |
| December 2023 | $3.12 | $3.32 |
| November 2023 | $3.60 | $3.85 |
| October 2023 | $4.04 | $4.32 |
| September 2023 | $4.12 | $4.41 |
| August 2023 | $3.79 | $4.07 |
| July 2023 | $3.76 | $4.04 |
| June 2023 | $3.03 | $3.26 |
| May 2023 | $2.94 | $3.16 |
| April 2023 | $3.51 | $3.77 |
| March 2023 | $3.49 | $3.75 |
| February 2023 | $3.60 | $3.87 |
| January 2023 | $4.31 | $4.63 |
| December 2022 | $4.20 | $4.51 |
| November 2022 | $4.76 | $5.11 |
| October 2022 | $5.05 | $5.43 |
| September 2022 | $3.93 | $4.22 |
| August 2022 | $4.83 | $5.19 |
| July 2022 | $5.02 | $5.39 |
| June 2022 | $4.53 | $4.87 |
| May 2022 | $5.14 | $5.52 |
| April 2022 | $4.78 | $5.13 |
| March 2022 | $4.06 | $4.36 |
| February 2022 | $4.25 | $4.57 |
| January 2022 | $3.47 | $3.73 |
| December 2021 | $2.88 | $3.09 |
| November 2021 | $2.64 | $2.84 |
| October 2021 | $3.13 | $3.36 |
| September 2021 | $2.54 | $2.73 |
| August 2021 | $1.60 | $1.72 |
| July 2021 | $1.60 | $1.72 |
| June 2021 | $1.81 | $1.94 |
| May 2021 | $1.42 | $1.53 |
| April 2021 | $1.12 | $1.20 |
| March 2021 | $0.96 | $1.03 |
| February 2021 | $0.91 | $0.98 |
| January 2021 | $0.56 | $0.60 |
| December 2020 | $0.50 | $0.54 |
| November 2020 | $0.48 | $0.51 |
| October 2020 | $0.28 | $0.30 |
| September 2020 | $0.33 | $0.35 |
| August 2020 | $0.48 | $0.51 |
| July 2020 | $0.44 | $0.47 |
| June 2020 | $0.46 | $0.50 |
| May 2020 | $0.29 | $0.31 |
| April 2020 | $0.31 | $0.33 |
| March 2020 | $0.21 | $0.23 |
| February 2020 | $0.93 | $1 |
| January 2020 | $1.03 | $1.11 |
| December 2019 | $1.35 | $1.45 |
| November 2019 | $1 | $1.08 |
| October 2019 | $1.04 | $1.12 |
| September 2019 | $1.38 | $1.48 |
| August 2019 | $1.19 | $1.28 |
| July 2019 | $1.42 | $1.52 |
| June 2019 | $1.43 | $1.54 |
| May 2019 | $1.43 | $1.54 |
| April 2019 | $1.89 | $2.03 |
| March 2019 | $1.57 | $1.69 |
| February 2019 | $1.67 | $1.79 |
| January 2019 | $1.56 | $1.68 |
| December 2018 | $1.64 | $1.76 |
| November 2018 | $1.71 | $1.84 |
| October 2018 | $1.90 | $2.04 |
| September 2018 | $2.71 | $2.91 |
| August 2018 | $2.78 | $2.99 |
| July 2018 | $2.90 | $3.11 |
| June 2018 | $3.10 | $3.33 |
| May 2018 | $3.89 | $4.18 |
| April 2018 | $4.16 | $4.47 |
| March 2018 | $2.55 | $2.74 |
| February 2018 | $2.37 | $2.55 |
| January 2018 | $2.83 | $3.04 |
| December 2017 | $2.79 | $3 |
| November 2017 | $3.13 | $3.36 |
| October 2017 | $2.57 | $2.76 |
| September 2017 | $2.80 | $3.01 |
| August 2017 | $2.36 | $2.54 |
| July 2017 | $2.60 | $2.79 |
| June 2017 | $2.26 | $2.43 |
| May 2017 | $2.71 | $2.91 |
| April 2017 | $2.81 | $3.02 |
| March 2017 | $3.18 | $3.42 |
| February 2017 | $3.38 | $3.63 |
| January 2017 | $3.72 | $4 |
| December 2016 | $4.54 | $4.88 |
| November 2016 | $3.99 | $4.29 |
| October 2016 | $3.58 | $3.85 |
| September 2016 | $3.96 | $4.25 |
| August 2016 | $4.19 | $4.50 |
| July 2016 | $4.36 | $4.68 |
| June 2016 | $5.39 | $5.79 |
| May 2016 | $4.55 | $4.89 |
| April 2016 | $4.75 | $5.10 |
| March 2016 | $3.70 | $3.97 |
| February 2016 | $2.12 | $2.28 |
| January 2016 | $1.97 | $2.12 |
| December 2015 | $3.02 | $3.24 |
| November 2015 | $3.89 | $4.18 |
| October 2015 | $3.79 | $4.07 |
| September 2015 | $2.98 | $3.20 |
| August 2015 | $5.37 | $5.77 |
| July 2015 | $7.84 | $8.53 |
| June 2015 | $14.23 | $15.58 |
| May 2015 | $15.49 | $17.04 |
| April 2015 | $17.62 | $19.48 |
| March 2015 | $14.23 | $15.80 |
| February 2015 | $14.63 | $16.33 |
| January 2015 | $13.95 | $15.64 |
| December 2014 | $14.74 | $16.61 |
| November 2014 | $19.63 | $22.24 |
| October 2014 | $26.76 | $30.55 |
| September 2014 | $32.93 | $37.86 |
| August 2014 | $38.56 | $44.59 |
| July 2014 | $36.92 | $42.90 |
| June 2014 | $39.52 | $46.15 |
| May 2014 | $35.60 | $41.78 |
| April 2014 | $35.27 | $41.60 |
| March 2014 | $34.70 | $41.13 |
| February 2014 | $30.58 | $36.42 |
| January 2014 | $30.46 | $36.48 |
| December 2013 | $32.53 | $39.16 |
| November 2013 | $33.36 | $40.38 |
| October 2013 | $34.37 | $41.81 |
| September 2013 | $33.75 | $41.27 |
| August 2013 | $32.16 | $39.53 |
| July 2013 | $32.86 | $40.61 |
| June 2013 | $29.01 | $36.04 |
| May 2013 | $30.26 | $37.81 |
| April 2013 | $31.40 | $39.46 |
| March 2013 | $33.19 | $41.93 |
| February 2013 | $32.87 | $41.75 |
| January 2013 | $36.03 | $45.99 |
| December 2012 | $33.71 | $43.24 |
| November 2012 | $34.26 | $44.17 |
| October 2012 | $35.16 | $45.56 |
| September 2012 | $36.44 | $47.44 |
| August 2012 | $34.80 | $45.53 |
| July 2012 | $31.56 | $41.48 |
| June 2012 | $31.87 | $42.11 |
| May 2012 | $32.92 | $43.73 |
| April 2012 | $39.56 | $52.80 |
| March 2012 | $38.69 | $51.86 |
| February 2012 | $42.91 | $57.75 |
| January 2012 | $42.45 | $57.35 |
| December 2011 | $41.21 | $55.89 |
| November 2011 | $37.65 | $51.26 |
| October 2011 | $38.88 | $53.15 |
| September 2011 | $30.37 | $41.67 |
| August 2011 | $37.38 | $51.51 |
| July 2011 | $40.30 | $55.77 |
| June 2011 | $39.19 | $54.44 |
| May 2011 | $41.39 | $57.72 |
| April 2011 | $44.02 | $61.62 |
| March 2011 | $41.56 | $58.38 |
| February 2011 | $40.86 | $57.60 |
| January 2011 | $34.97 | $49.48 |
| December 2010 | $32.96 | $46.82 |
| November 2010 | $29.52 | $42.12 |
| October 2010 | $26.08 | $37.36 |
| September 2010 | $25.24 | $36.33 |
| August 2010 | $22.69 | $32.83 |
| July 2010 | $21.37 | $31.66 |
| June 2010 | $20.11 | $29.95 |
| May 2010 | $20.71 | $31.01 |
| April 2010 | $22.44 | $33.81 |
| March 2010 | $22.42 | $33.96 |
| February 2010 | $20.91 | $31.83 |
| January 2010 | $18.64 | $28.53 |
| December 2009 | $18.38 | $28.30 |
| November 2009 | $16.65 | $25.78 |
| October 2009 | $15.73 | $24.46 |
| September 2009 | $14.11 | $22.04 |
| August 2009 | $13.76 | $21.60 |
| July 2009 | $12.88 | $20.33 |
| June 2009 | $10.61 | $16.83 |
| May 2009 | $11.20 | $17.88 |
| April 2009 | $8.67 | $13.93 |
| March 2009 | $7.46 | $12.07 |
| February 2009 | $5.61 | $9.14 |
| January 2009 | $7.06 | $11.64 |
| December 2008 | $7.17 | $11.95 |
| November 2008 | $8.98 | $15.17 |
| October 2008 | $10.10 | $17.30 |
| September 2008 | $14.24 | $24.71 |
| August 2008 | $17.32 | $30.33 |
| July 2008 | $17.55 | $30.99 |
| June 2008 | $19.26 | $34.28 |
| May 2008 | $16.26 | $29.16 |
| April 2008 | $13.92 | $25.15 |
| March 2008 | $12.17 | $22.16 |
| February 2008 | $11.68 | $21.46 |
| January 2008 | $9.71 | $17.98 |
| December 2007 | $10.22 | $19.11 |
| November 2007 | $9.94 | $18.77 |
| October 2007 | $11.23 | $21.42 |
| September 2007 | $10.57 | $20.33 |
| August 2007 | $8.96 | $17.40 |
| July 2007 | $9.85 | $19.33 |
| June 2007 | $10.10 | $19.99 |
| May 2007 | $10.07 | $20.10 |
| April 2007 | $9.44 | $19 |
| March 2007 | $8.71 | $17.68 |
| February 2007 | $8.64 | $17.69 |
| January 2007 | $8.32 | $17.18 |
| December 2006 | $9.09 | $18.96 |
| November 2006 | $9.62 | $20.22 |
| October 2006 | $10.23 | $21.69 |
| September 2006 | $9.80 | $20.91 |
| August 2006 | $11.27 | $24.24 |
| July 2006 | $10.24 | $22.18 |
| June 2006 | $9.95 | $21.70 |
| May 2006 | $9.88 | $21.72 |
| April 2006 | $8.53 | $18.90 |
| March 2006 | $7.77 | $17.37 |
BTE
Price: $4.76
52 week price:
Dividend Yield: 1.42%
5-year range yield:
Forward Dividend Yield: 1.38%
Payout Ratio: -12.78%
Payout Ratio Range:
Dividend Per Share: 0.07 USD
Earnings Per Share: -0.25 USD
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas E&P
Country: Canada
Volume: 2.2 million
Ebitda: 92.2 millionMarket Capitalization: 3.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 4