Baytex Energy Corp.
BTENYSEEnergy● Active
$4.90
+$0.14(+2.84%)
Market Cap$3.6B
P/E Ratio—
52W High$5.36
52W Low$1.69
Baytex Energy Corp.（BTE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bte · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$7.24
Jun 9, 2022
-32.5% from here
5-Year Low5Y
$1.36
Apr 9, 2025
+259.6% from low
IPO Priceadj.
$17.25
Apr 3, 2006
-71.7% since IPO
1 Year Ago
$1.83
Jun 9, 2025
+167.2% in 1Y
5 Years Ago
$1.72
Jun 8, 2021
+184.3% in 5Y
10 Years Ago
$6.65
Jun 8, 2016
-26.5% in 10Y
Historical Price Data · BTE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.85 | $4.94 | $4.85 | $4.90 | $4.90 | 5.4M | +0.93% |
| Jun 5, 2026 | $5.05 | $5.05 | $4.76 | $4.76 | $4.76 | 16.1M | -5.74% |
| Jun 4, 2026 | $4.94 | $5.13 | $4.91 | $5.08 | $5.08 | 20.3M | +2.83% |
| Jun 3, 2026 | $5.03 | $5.14 | $4.97 | $5.04 | $5.04 | 17.1M | +0.20% |
| Jun 2, 2026 | $4.94 | $5.01 | $4.93 | $5.00 | $5.00 | 16.8M | +1.21% |
| Jun 1, 2026 | $5.00 | $5.07 | $4.94 | $4.95 | $4.95 | 17.4M | -1.00% |
| May 29, 2026 | $4.89 | $4.90 | $4.79 | $4.89 | $4.89 | 19.3M | +0.00% |
| May 28, 2026 | $4.85 | $4.94 | $4.80 | $4.91 | $4.91 | 21.9M | +1.24% |
| May 27, 2026 | $4.77 | $4.86 | $4.71 | $4.73 | $4.73 | 21.1M | -0.84% |
| May 26, 2026 | $5.01 | $5.09 | $4.89 | $4.90 | $4.90 | 17.5M | -2.20% |
| May 22, 2026 | $5.09 | $5.23 | $5.05 | $5.15 | $5.15 | 15.7M | +1.18% |
| May 21, 2026 | $5.27 | $5.29 | $5.03 | $5.11 | $5.11 | 25.9M | -3.04% |
| May 20, 2026 | $5.30 | $5.36 | $5.18 | $5.19 | $5.19 | 19.8M | -2.08% |
| May 19, 2026 | $5.30 | $5.36 | $5.22 | $5.32 | $5.32 | 18.3M | +0.38% |
| May 18, 2026 | $5.12 | $5.34 | $5.11 | $5.29 | $5.29 | 15.8M | +3.32% |
| May 15, 2026 | $5.00 | $5.19 | $4.96 | $5.17 | $5.17 | 23.5M | +3.40% |
| May 14, 2026 | $4.92 | $5.00 | $4.89 | $4.96 | $4.96 | 14.9M | +0.81% |
| May 13, 2026 | $4.93 | $4.99 | $4.89 | $4.96 | $4.96 | 18.8M | +0.61% |
| May 12, 2026 | $4.86 | $4.93 | $4.81 | $4.93 | $4.93 | 21.9M | +1.44% |
| May 11, 2026 | $4.96 | $4.97 | $4.75 | $4.80 | $4.80 | 15.5M | -3.23% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BTE
Jan 1 → Dec 31 · 6 years2026+53.9%$3.18 → $4.89
+53.9%
2025+23.8%$2.61 → $3.23
+23.8%
2024-22.3%$3.32 → $2.58
-22.3%
2023-26.4%$4.51 → $3.32
-26.4%
2022+45.0%$3.11 → $4.51
+45.0%
2021+72.6%$1.79 → $3.09
+72.6%
Best Year2021 · +72.6%
Worst Year2023 · -26.4%
Positive Years4 / 6
Avg Annual Return+24.4%
6Y Total Return+173.5%
6Y CAGR~+18.3% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.51+0.00%
Mkt Cap $628.0B
Chevron Corporation
CVX
$189.66+0.00%
Mkt Cap $377.7B
Shell plc
SHEL
$86.50+0.00%
Mkt Cap $243.9B
TotalEnergies SE
TTE
$89.17+0.00%
Mkt Cap $198.6B
Enbridge Inc.
ENB.TO
$78.03+0.00%
Mkt Cap $170.4B
Enbridge Inc
ENB-PT.TO
$24.72+0.00%
Mkt Cap $155.0B
Enbridge Inc
ENB-PA.TO
$24.95+0.00%
Mkt Cap $145.2B
ConocoPhillips
COP
$118.97+0.00%
Mkt Cap $144.9B
Canadian Natural Resources Limited
CNQ.TO
$64.85+0.00%
Mkt Cap $135.3B
Enbridge Inc.
ENB
$55.93+0.00%
Mkt Cap $122.1BWhat If You Invested in BTE?
If you invested $1,000 in BTE 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$735
Total Return-26.5%
CAGR~-3.0% / yr
Profit$-265
Based on Jun 8, 2016 · $6.65Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Baytex Energy Corp.（BTE）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $4.89。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BTE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BTE 历史股价FMP 日线复权 OHLCV