NYSE · BTE · stock
Baytex Energy Corp. (BTE) stock price history
Every NYSE trading session of Baytex Energy Corp. from Apr 3, 2006 to Nov 12, 2026: 5,184 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BTE adjusted close, 2006 to 2026
- $45.21
- All time high, 2011
- $5.61
- 52 week high, $2.85 low
- 5,184
- Daily sessions since 2006
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
BTE key facts
- Baytex Energy Corp. (BTE) closed at $4.33 on Nov 12, 2026 on NYSE.
- BTE's all time high close is $45.21, set on Apr 29, 2011; its all time low close is $0.1987 on Mar 27, 2020.
- BTE's 52 week range is $2.85 to $5.61.
- BTE returned +44.0% over the year to Nov 12, 2026 and +35.8% over five years.
- Over ten years BTE returned +22%, +2.0% a year compounded.
- BTE's deepest drawdown was -99.6% from Apr 29, 2011 to Mar 27, 2020.
- DataCedar holds 5,184 daily sessions of BTE history from Apr 3, 2006 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BTE price chart, 2006 to 2026
BTE returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.1% |
| 3 months | -0.7% |
| 6 months | -11.9% |
| Year to date | +34.6% |
| 1 year | +44.0% |
| 3 years | +12.3% |
| 5 years | +35.8% |
| 10 years | +22.0% |
| Since Apr 3, 2006 | -45.4% |
| Compound annual growth, 20.6 years | -2.9% |
BTE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $45.21 on Apr 29, 2011
- All time low close
- $0.1987 on Mar 27, 2020
- 52 week high
- $5.61 on Oct 27, 2026
- 52 week low
- $2.85 on Nov 12, 2025
- Deepest drawdown
- -99.6% from Apr 29, 2011 to Mar 27, 2020, not yet recovered
- Best single session
- +30.3% on Jun 2, 2020
- Worst single session
- -41.3% on Mar 9, 2020
- Volatility, 1 year annualised
- 43.9%
- Sessions closing higher, 1 year
- 56%
- Best calendar year
- 2021, +472%
- Worst calendar year
- 2015, -80%
BTE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Apr 3, 2006; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $3.16 | $5.61 | $2.96 | $4.33 | +35.1% | 4.3B | 218 |
| 2025 | $2.55 | $3.30 | $1.34 | $3.21 | +27.3% | 8.4B | 250 |
| 2024 | $3.17 | $3.92 | $2.14 | $2.52 | -20.6% | 2.6B | 252 |
| 2023 | $4.27 | $4.42 | $2.73 | $3.17 | -25.7% | 1.3B | 250 |
| 2022 | $2.94 | $6.85 | $2.91 | $4.27 | +46.0% | 138.3M | 251 |
| 2021 | $0.5205 | $3.47 | $0.4826 | $2.92 | +472.2% | 145.6M | 252 |
| 2020 | $1.38 | $1.53 | $0.1798 | $0.5110 | -62.8% | 646.6M | 253 |
| 2019 | $1.58 | $2.20 | $0.9463 | $1.37 | -17.6% | 475.1M | 252 |
| 2018 | $2.90 | $4.59 | $1.31 | $1.67 | -41.3% | 616.2M | 251 |
| 2017 | $4.76 | $4.92 | $2.02 | $2.84 | -38.5% | 444.4M | 251 |
| 2016 | $3.09 | $6.76 | $1.02 | $4.62 | +50.6% | 707.9M | 252 |
| 2015 | $14.92 | $18.49 | $2.37 | $3.07 | -79.5% | 375.6M | 252 |
| 2014 | $33.02 | $40.45 | $11.33 | $14.99 | -54.7% | 107.6M | 252 |
| 2013 | $35.10 | $38.01 | $28.39 | $33.07 | -4.0% | 43.5M | 252 |
| 2012 | $42.90 | $45.23 | $28.91 | $34.45 | -18.6% | 55.8M | 250 |
| 2011 | $34.23 | $45.46 | $27.61 | $42.32 | +25.1% | 79M | 252 |
| 2010 | $19.27 | $34.49 | $17.04 | $33.84 | +79.3% | 52.8M | 252 |
| 2009 | $7.55 | $19.57 | $4.89 | $18.88 | +156.3% | 88.4M | 252 |
| 2008 | $10.62 | $20.31 | $5.96 | $7.37 | -29.8% | 96.8M | 253 |
| 2007 | $9.03 | $11.71 | $8.03 | $10.49 | +12.3% | 45.6M | 248 |
| 2006 | $7.94 | $12.27 | $7.85 | $9.34 | n/a | 32.6M | 189 |
BTE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $4.33 | -19.5% |
| October 2026 | $5.38 | +18.8% |
| September 2026 | $4.53 | -7.0% |
| August 2026 | $4.87 | +6.8% |
| July 2026 | $4.56 | +14.0% |
| June 2026 | $4.00 | -17.9% |
| May 2026 | $4.87 | -3.4% |
| April 2026 | $5.04 | +13.2% |
| March 2026 | $4.45 | +16.9% |
| February 2026 | $3.81 | +12.0% |
| January 2026 | $3.40 | +6.2% |
| December 2025 | $3.21 | +0.3% |
About the BTE data
Daily bars. 5,184 sessions from Apr 3, 2006 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 3, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ABTE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- BSRT BSR Real Estate Investment Trust
- BST BlackRock Science & Technology Trust
- BSTZ BlackRock Science & Technology Term Trust
- BSX Boston Scientific Corp.
- BTGO Bitgo Holdings, INC.
- BTI British American Tobacco p.l.c.
- BTO John Hancock Financial Opportunities Fund
- BTT BlackRock Municipal 2030 Target Term Trust
Common questions
BTE share price history
