Baytex Energy Stock Price History
NYSE: BTEEnergyOil & Gas ProductionUSD
4.81+0.07 (+1.48%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BTE price history at a glance
The price history for Baytex Energy (BTE) on this page begins on April 3, 2006, when the stock closed at $17.43; it most recently closed at $4.81 on October 5, 2026. The highest price in this record is $61.96, reached on May 2, 2011; the latest close is 92.2% below that peak. Across the 19 complete calendar years in the table, BTE finished higher in 8 and lower in 11. Its best year was 2021 (+472.2%) and its worst was 2015 (-80.7%).
Over roughly 21 years the share price changed -72.4%, a -6.1% compound annual price return (excluding dividends). In the last 12 months alone, BTE has gained 87.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2006
- $61.96
- Date of high
- May 2, 2011
- Low since 2006
- $0.19
- Date of low
- Mar 30, 2020
- 52-week high
- $5.36
- 52-week low
- $2.18
- IPO year
- 2023
- Last close
- $4.81
BTE returns
1 week
+3.89%
1 month
-3.61%
3 months
+18.18%
6 months
+16.75%
Year to date
+48.92%
1 year
+87.89%
3 years
+10.57%
5 years
+56.17%
BTE price return, excluding dividends.
BTE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.81 | +45.76% |
| 2025 | 3.30 | +25.00% |
| 2024 | 2.64 | -20.48% |
| 2023 | 3.32 | -26.39% |
| 2022 | 4.51 | +45.95% |
| 2021 | 3.09 | +472.22% |
| 2020 | 0.54 | -64.24% |
| 2019 | 1.51 | -20.53% |
| 2018 | 1.90 | -36.67% |
| 2017 | 3.00 | -38.52% |
| 2016 | 4.88 | +50.62% |
| 2015 | 3.24 | -80.74% |
| 2014 | 16.82 | -56.38% |
| 2013 | 38.56 | -13.74% |
| 2012 | 44.70 | -20.02% |
| 2011 | 55.89 | +19.37% |
| 2010 | 46.82 | +65.44% |
| 2009 | 28.30 | +119.55% |
| 2008 | 12.89 | -34.63% |
| 2007 | 19.72 | +4.01% |
| 2006* | 18.96 | +8.78% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
BTE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.75 | 4.88 | 4.68 | 4.81 | +1.48% | |
| 4.70 | 4.77 | 4.66 | 4.74 | +3.49% | |
| 4.71 | 4.76 | 4.55 | 4.58 | -2.35% | |
| 4.66 | 4.77 | 4.61 | 4.69 | +0.21% | |
| 4.60 | 4.76 | 4.52 | 4.68 | +1.08% | |
| 4.48 | 4.67 | 4.46 | 4.63 | +1.54% | |
| 4.50 | 4.61 | 4.46 | 4.56 | +0.66% | |
| 4.52 | 4.60 | 4.49 | 4.53 | +1.34% | |
| 4.40 | 4.53 | 4.40 | 4.47 | -1.32% | |
| 4.60 | 4.61 | 4.51 | 4.53 | 0.00% | |
| 4.50 | 4.60 | 4.47 | 4.53 | -1.31% | |
| 4.60 | 4.72 | 4.56 | 4.59 | +0.22% | |
| 4.64 | 4.64 | 4.55 | 4.58 | 0.00% | |
| 4.60 | 4.71 | 4.54 | 4.58 | -1.93% | |
| 4.76 | 4.79 | 4.61 | 4.67 | -3.51% | |
| 4.86 | 4.89 | 4.79 | 4.84 | -0.21% | |
| 4.85 | 4.92 | 4.79 | 4.85 | -0.82% | |
| 5.09 | 5.12 | 4.82 | 4.89 | -5.42% | |
| 5.05 | 5.20 | 5.02 | 5.17 | +2.78% | |
| 5.10 | 5.13 | 5.00 | 5.03 | 0.00% | |
| 4.99 | 5.03 | 4.88 | 5.03 | -0.20% | |
| 5.09 | 5.10 | 4.95 | 5.04 | +1.00% | |
| 4.98 | 5.05 | 4.93 | 4.99 | +2.04% | |
| 4.96 | 5.07 | 4.88 | 4.89 | +0.62% | |
| 4.90 | 4.93 | 4.81 | 4.86 | -1.82% | |
| 5.06 | 5.12 | 4.93 | 4.95 | -2.37% | |
| 4.95 | 5.11 | 4.95 | 5.07 | +1.40% | |
| 4.95 | 5.02 | 4.87 | 5.00 | +2.67% | |
| 4.88 | 4.91 | 4.76 | 4.87 | +2.74% | |
| 4.80 | 4.84 | 4.69 | 4.74 | -1.66% | |
| 4.68 | 4.85 | 4.67 | 4.82 | +2.99% | |
| 4.53 | 4.74 | 4.51 | 4.68 | +1.52% | |
| 4.61 | 4.70 | 4.60 | 4.61 | -2.33% | |
| 4.74 | 4.81 | 4.68 | 4.72 | -1.87% | |
| 4.86 | 4.90 | 4.78 | 4.81 | -0.21% | |
| 4.85 | 4.90 | 4.79 | 4.82 | +1.90% | |
| 4.72 | 4.84 | 4.70 | 4.73 | +1.07% | |
| 4.61 | 4.69 | 4.54 | 4.68 | +2.86% | |
| 4.38 | 4.57 | 4.37 | 4.55 | +4.12% | |
| 4.32 | 4.40 | 4.31 | 4.37 | +1.86% | |
| 4.28 | 4.33 | 4.25 | 4.29 | -1.61% | |
| 4.35 | 4.43 | 4.34 | 4.36 | -0.91% | |
| 4.38 | 4.44 | 4.35 | 4.40 | +0.46% | |
| 4.26 | 4.45 | 4.24 | 4.38 | +4.78% | |
| 4.10 | 4.24 | 4.10 | 4.18 | +0.97% | |
| 4.18 | 4.19 | 4.11 | 4.14 | +1.22% | |
| 4.28 | 4.29 | 4.08 | 4.09 | -3.31% | |
| 4.28 | 4.34 | 4.21 | 4.23 | -3.42% | |
| 4.37 | 4.43 | 4.25 | 4.38 | -3.95% | |
| 4.50 | 4.66 | 4.41 | 4.56 | +7.04% | |
| 4.10 | 4.30 | 4.10 | 4.26 | +2.65% | |
| 4.13 | 4.20 | 4.13 | 4.15 | +3.49% | |
| 4.14 | 4.14 | 3.96 | 4.01 | -2.91% | |
| 4.14 | 4.25 | 4.13 | 4.13 | -4.40% | |
| 4.37 | 4.42 | 4.30 | 4.32 | -1.59% | |
| 4.39 | 4.45 | 4.36 | 4.39 | +2.33% | |
| 4.30 | 4.34 | 4.23 | 4.29 | +1.42% | |
| 4.24 | 4.31 | 4.21 | 4.23 | +0.95% | |
| 4.16 | 4.25 | 4.12 | 4.19 | +0.24% | |
| 4.19 | 4.23 | 4.12 | 4.18 | +1.95% | |
| 4.15 | 4.19 | 4.07 | 4.10 | -0.73% | |
| 4.26 | 4.27 | 4.01 | 4.13 | -2.59% | |
| 4.28 | 4.37 | 4.20 | 4.24 | +0.71% | |
| 4.15 | 4.28 | 4.13 | 4.21 | +3.44% | |
| 4.07 | 4.11 | 4.03 | 4.07 | +0.49% | |
| 4.10 | 4.15 | 4.04 | 4.05 | -2.41% | |
| 4.12 | 4.19 | 4.06 | 4.15 | +3.49% | |
| 3.90 | 4.04 | 3.88 | 4.01 | +4.16% | |
| 3.88 | 3.91 | 3.85 | 3.85 | -1.03% | |
| 3.95 | 4.00 | 3.84 | 3.89 | -0.51% | |
| 4.01 | 4.08 | 3.90 | 3.91 | -2.25% | |
| 4.02 | 4.07 | 3.99 | 4.00 | -0.25% | |
| 4.03 | 4.08 | 3.99 | 4.01 | +0.50% | |
| 3.96 | 4.01 | 3.92 | 3.99 | 0.00% | |
| 3.90 | 4.02 | 3.86 | 3.99 | +2.05% | |
| 3.95 | 3.95 | 3.86 | 3.91 | -4.40% | |
| 3.98 | 4.11 | 3.96 | 4.09 | +1.49% | |
| 4.01 | 4.06 | 3.93 | 4.03 | +1.26% | |
| 4.04 | 4.04 | 3.88 | 3.98 | -2.69% | |
| 4.22 | 4.26 | 4.07 | 4.09 | -3.08% | |
| 4.29 | 4.33 | 4.20 | 4.22 | -3.87% | |
| 4.39 | 4.41 | 4.21 | 4.39 | -5.39% | |
| 4.62 | 4.68 | 4.59 | 4.64 | -0.85% | |
| 4.79 | 4.82 | 4.61 | 4.68 | -1.47% | |
| 4.75 | 4.83 | 4.74 | 4.75 | +0.85% | |
| 4.87 | 4.87 | 4.57 | 4.71 | -4.07% | |
| 4.85 | 4.94 | 4.85 | 4.91 | +3.15% | |
| 5.05 | 5.05 | 4.76 | 4.76 | -6.30% | |
| 4.94 | 5.13 | 4.91 | 5.08 | +0.79% | |
| 5.03 | 5.14 | 4.97 | 5.04 | +0.80% | |
| 4.94 | 5.01 | 4.93 | 5.00 | +1.01% | |
| 5.00 | 5.07 | 4.94 | 4.95 | +1.23% | |
| 4.89 | 4.90 | 4.79 | 4.89 | -0.41% | |
| 4.85 | 4.94 | 4.80 | 4.91 | +3.81% | |
| 4.77 | 4.86 | 4.71 | 4.73 | -3.47% | |
| 5.01 | 5.09 | 4.89 | 4.90 | -4.85% | |
| 5.09 | 5.23 | 5.05 | 5.15 | +0.78% | |
| 5.27 | 5.29 | 5.03 | 5.11 | -1.54% | |
| 5.30 | 5.36 | 5.18 | 5.19 | -2.44% | |
| 5.30 | 5.36 | 5.22 | 5.32 | +0.57% | |
| 5.12 | 5.34 | 5.11 | 5.29 | +2.32% | |
| 5.00 | 5.19 | 4.96 | 5.17 | +4.23% | |
| 4.92 | 5.00 | 4.89 | 4.96 | 0.00% | |
| 4.93 | 4.99 | 4.89 | 4.96 | +0.61% | |
| 4.86 | 4.93 | 4.81 | 4.93 | +2.71% | |
| 4.96 | 4.97 | 4.75 | 4.80 | -0.62% | |
| 4.85 | 5.01 | 4.82 | 4.83 | -0.62% | |
| 4.88 | 4.90 | 4.73 | 4.86 | -2.41% | |
| 5.01 | 5.04 | 4.94 | 4.98 | -4.78% | |
| 5.08 | 5.24 | 5.06 | 5.23 | +2.15% | |
| 5.00 | 5.13 | 4.93 | 5.12 | +2.81% | |
| 5.00 | 5.06 | 4.90 | 4.98 | -1.58% | |
| 5.03 | 5.13 | 4.98 | 5.06 | -1.56% | |
| 5.04 | 5.14 | 4.94 | 5.14 | +3.63% | |
| 4.83 | 4.97 | 4.77 | 4.96 | +4.64% | |
| 4.64 | 4.77 | 4.63 | 4.74 | +3.49% | |
| 4.56 | 4.60 | 4.53 | 4.58 | -0.65% | |
| 4.50 | 4.61 | 4.49 | 4.61 | +3.13% | |
| 4.35 | 4.51 | 4.35 | 4.47 | +3.23% | |
| 4.24 | 4.35 | 4.24 | 4.33 | +2.61% | |
| 4.10 | 4.28 | 4.10 | 4.22 | +3.94% | |
| 4.12 | 4.15 | 3.93 | 4.06 | -5.80% | |
| 4.25 | 4.35 | 4.23 | 4.31 | +2.38% | |
| 4.21 | 4.27 | 4.19 | 4.21 | 0.00% | |
| 4.25 | 4.28 | 4.17 | 4.21 | -1.86% | |
| 4.20 | 4.34 | 4.20 | 4.29 | +4.13% | |
| 4.03 | 4.19 | 4.03 | 4.12 | +1.98% | |
| 4.19 | 4.22 | 4.00 | 4.04 | -2.88% | |
| 4.15 | 4.19 | 3.99 | 4.16 | -6.73% | |
| 4.43 | 4.53 | 4.42 | 4.46 | +1.36% | |
| 4.24 | 4.43 | 4.21 | 4.40 | +3.53% | |
| 4.40 | 4.45 | 4.23 | 4.25 | +0.24% | |
| 4.38 | 4.46 | 4.16 | 4.24 | -5.15% | |
| 4.38 | 4.56 | 4.25 | 4.47 | +2.76% | |
| 4.38 | 4.46 | 4.31 | 4.35 | +0.46% | |
| 4.26 | 4.37 | 4.26 | 4.33 | +2.61% | |
| 4.20 | 4.33 | 4.20 | 4.22 | +0.72% | |
| 4.07 | 4.19 | 4.05 | 4.19 | +1.95% | |
| 4.13 | 4.24 | 4.09 | 4.11 | +0.24% | |
| 3.96 | 4.14 | 3.90 | 4.10 | -0.24% | |
| 4.21 | 4.23 | 4.10 | 4.11 | -1.44% | |
| 4.16 | 4.31 | 4.08 | 4.17 | +0.97% | |
| 4.12 | 4.16 | 4.09 | 4.13 | +0.73% | |
| 4.06 | 4.13 | 4.06 | 4.10 | +0.99% | |
| 4.02 | 4.11 | 3.98 | 4.06 | +0.50% | |
| 3.99 | 4.08 | 3.94 | 4.04 | +0.50% | |
| 4.13 | 4.17 | 4.00 | 4.02 | -1.95% | |
| 4.00 | 4.12 | 4.00 | 4.10 | +2.50% | |
| 3.92 | 4.08 | 3.92 | 4.00 | +1.01% | |
| 4.02 | 4.13 | 3.92 | 3.96 | +0.25% | |
| 4.04 | 4.13 | 3.89 | 3.95 | -0.75% | |
| 3.81 | 4.04 | 3.81 | 3.98 | 0.00% | |
| 3.80 | 3.99 | 3.80 | 3.98 | +3.11% | |
| 3.89 | 3.99 | 3.80 | 3.86 | 0.00% | |
| 4.01 | 4.07 | 3.78 | 3.86 | +0.52% | |
| 3.80 | 3.86 | 3.78 | 3.84 | +2.40% | |
| 3.64 | 3.78 | 3.59 | 3.75 | +1.35% | |
| 3.80 | 3.80 | 3.65 | 3.70 | -1.86% | |
| 3.74 | 3.82 | 3.71 | 3.77 | +1.07% | |
| 3.78 | 3.85 | 3.73 | 3.73 | -1.06% | |
| 3.78 | 3.83 | 3.72 | 3.77 | -0.79% | |
| 3.65 | 3.83 | 3.63 | 3.80 | +4.97% | |
| 3.54 | 3.64 | 3.52 | 3.62 | +5.23% | |
| 3.48 | 3.53 | 3.34 | 3.44 | -0.86% | |
| 3.36 | 3.52 | 3.36 | 3.47 | +2.36% | |
| 3.60 | 3.64 | 3.34 | 3.39 | -6.35% | |
| 3.61 | 3.68 | 3.58 | 3.62 | +1.69% | |
| 3.61 | 3.63 | 3.54 | 3.56 | -0.84% | |
| 3.56 | 3.62 | 3.53 | 3.59 | +1.70% | |
| 3.42 | 3.56 | 3.41 | 3.53 | +4.13% | |
| 3.44 | 3.50 | 3.36 | 3.39 | -3.97% | |
| 3.53 | 3.57 | 3.42 | 3.53 | +0.28% | |
| 3.42 | 3.55 | 3.38 | 3.52 | +4.45% | |
| 3.29 | 3.41 | 3.28 | 3.37 | -1.75% | |
| 3.45 | 3.53 | 3.38 | 3.43 | -1.72% | |
| 3.52 | 3.63 | 3.46 | 3.49 | +1.16% | |
| 3.46 | 3.47 | 3.37 | 3.45 | +1.17% | |
| 3.36 | 3.45 | 3.36 | 3.41 | +2.10% | |
| 3.34 | 3.37 | 3.27 | 3.34 | +0.60% | |
| 3.30 | 3.40 | 3.30 | 3.32 | +2.79% | |
| 3.42 | 3.42 | 3.22 | 3.23 | -6.10% | |
| 3.40 | 3.52 | 3.37 | 3.44 | +2.69% | |
| 3.35 | 3.42 | 3.33 | 3.35 | +1.52% | |
| 3.36 | 3.39 | 3.30 | 3.30 | -2.37% | |
| 3.32 | 3.45 | 3.30 | 3.38 | +0.30% | |
| 3.37 | 3.47 | 3.35 | 3.37 | +0.90% | |
| 3.42 | 3.47 | 3.25 | 3.34 | -1.47% | |
| 3.33 | 3.42 | 3.31 | 3.39 | +2.42% | |
| 3.35 | 3.42 | 3.31 | 3.31 | -0.60% | |
| 3.14 | 3.35 | 3.13 | 3.33 | +7.07% | |
| 3.10 | 3.16 | 3.04 | 3.11 | 0.00% | |
| 3.22 | 3.27 | 3.09 | 3.11 | -2.81% | |
| 3.31 | 3.34 | 2.98 | 3.20 | -3.03% | |
| 3.18 | 3.32 | 3.16 | 3.30 | +2.17% | |
| 3.27 | 3.29 | 3.20 | 3.23 | -0.31% | |
| 3.20 | 3.28 | 3.20 | 3.24 | +2.21% | |
| 3.16 | 3.22 | 3.15 | 3.17 | +1.60% | |
| 3.15 | 3.17 | 3.11 | 3.12 | -1.27% | |
| 3.15 | 3.20 | 3.14 | 3.16 | 0.00% | |
| 3.15 | 3.17 | 3.11 | 3.16 | +1.28% | |
| 3.18 | 3.24 | 3.11 | 3.12 | +0.97% | |
| 3.08 | 3.13 | 3.06 | 3.09 | +1.64% | |
| 3.15 | 3.16 | 3.03 | 3.04 | -3.49% | |
| 3.05 | 3.16 | 3.05 | 3.15 | +4.65% | |
| 3.05 | 3.06 | 2.96 | 3.01 | -2.90% | |
| 3.04 | 3.11 | 3.01 | 3.10 | +2.31% | |
| 3.06 | 3.08 | 3.00 | 3.03 | -0.33% | |
| 3.02 | 3.10 | 3.00 | 3.04 | -1.94% | |
| 3.10 | 3.12 | 3.01 | 3.10 | +0.32% | |
| 3.20 | 3.22 | 3.06 | 3.09 | -2.52% | |
| 3.25 | 3.27 | 3.17 | 3.17 | -2.46% | |
| 3.20 | 3.32 | 3.20 | 3.25 | +1.56% | |
| 3.25 | 3.28 | 3.20 | 3.20 | -1.54% | |
| 3.20 | 3.28 | 3.18 | 3.25 | +2.52% | |
| 3.22 | 3.23 | 3.12 | 3.17 | -1.55% | |
| 3.21 | 3.27 | 3.21 | 3.22 | 0.00% | |
| 3.18 | 3.27 | 3.17 | 3.22 | +1.90% | |
| 3.16 | 3.21 | 3.15 | 3.16 | -0.32% | |
| 3.21 | 3.21 | 3.09 | 3.17 | -2.16% | |
| 3.16 | 3.28 | 3.13 | 3.24 | +1.89% | |
| 3.09 | 3.18 | 3.03 | 3.18 | +0.63% | |
| 3.23 | 3.32 | 3.15 | 3.16 | -0.63% | |
| 3.05 | 3.21 | 3.02 | 3.18 | +1.27% | |
| 3.00 | 3.15 | 2.97 | 3.14 | +3.97% | |
| 3.16 | 3.18 | 2.99 | 3.02 | -4.43% | |
| 3.10 | 3.18 | 3.06 | 3.16 | +0.64% | |
| 3.08 | 3.25 | 3.08 | 3.14 | +3.63% | |
| 2.88 | 3.12 | 2.87 | 3.03 | +13.48% | |
| 2.59 | 2.72 | 2.59 | 2.67 | +3.09% | |
| 2.54 | 2.59 | 2.48 | 2.59 | +2.78% | |
| 2.40 | 2.52 | 2.36 | 2.52 | +5.44% | |
| 2.39 | 2.42 | 2.34 | 2.39 | +0.84% | |
| 2.32 | 2.37 | 2.31 | 2.37 | +1.72% | |
| 2.35 | 2.35 | 2.27 | 2.33 | -2.10% | |
| 2.40 | 2.43 | 2.34 | 2.38 | -1.65% | |
| 2.23 | 2.42 | 2.23 | 2.42 | +6.61% | |
| 2.30 | 2.32 | 2.24 | 2.27 | -2.99% | |
| 2.29 | 2.37 | 2.29 | 2.34 | +2.63% | |
| 2.33 | 2.33 | 2.27 | 2.28 | -1.72% | |
| 2.38 | 2.44 | 2.32 | 2.32 | -2.93% | |
| 2.41 | 2.41 | 2.36 | 2.39 | -0.42% | |
| 2.36 | 2.42 | 2.34 | 2.40 | +5.73% | |
| 2.23 | 2.29 | 2.18 | 2.27 | +2.71% | |
| 2.28 | 2.28 | 2.19 | 2.21 | -2.64% | |
| 2.25 | 2.29 | 2.25 | 2.27 | +0.89% | |
| 2.23 | 2.27 | 2.22 | 2.25 | 0.00% | |
| 2.35 | 2.36 | 2.23 | 2.25 | -4.26% | |
| 2.35 | 2.40 | 2.30 | 2.35 | +1.73% | |
| 2.31 | 2.35 | 2.29 | 2.31 | -2.12% | |
| 2.41 | 2.42 | 2.32 | 2.36 | +0.85% | |
| 2.52 | 2.53 | 2.33 | 2.34 | -8.59% | |
| 2.56 | 2.71 | 2.45 | 2.56 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BTE chart for longer ranges.