The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
API
NEW
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
Dividends
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
API Service
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
API
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
NYSE, BTE:
03 Sep 2025
LAST:
2.250
CHANGE:
0.11
OPEN:
2.320
HIGH:
2.330
ASK:
2.570
VOLUME:
24.33M
CHG(%):
4.66
PREV:
2.360
LOW:
2.230
BID:
2.560
CHART
Period:
End of Day
1 Minute
5 Minute
10 Minute
15 Minute
30 Minute
Hourly
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
03 Sep 25
2.320
2.330
2.230
2.250
24.33M
02 Sep 25
2.230
2.385
2.200
2.360
32.24M
29 Aug 25
2.220
2.240
2.190
2.230
11.24M
28 Aug 25
2.220
2.220
2.150
2.210
12.41M
27 Aug 25
2.120
2.190
2.120
2.180
15.27M
26 Aug 25
2.130
2.150
2.104
2.130
16.88M
25 Aug 25
2.120
2.160
2.110
2.140
17.01M
22 Aug 25
2.020
2.150
2.020
2.140
27.03M
21 Aug 25
1.970
2.020
1.940
2.010
13.57M
20 Aug 25
1.990
2.010
1.935
1.970
14.22M
COMPANY PROFILE
Name:
About:
Baytex Energy Corp., an energy company, engages in the acquisition, development, and production of crude oil and natural gas in the Western Canadian Sedimentary Basin and in the Eagle Ford, the United States. It offers light oil and condensate, heavy oil, natural gas liquids, and natural gas. The company also holds interest in the Eagle Ford property in Texas; Viking and Lloydminster properties in Alberta and Saskatchewan; and Peace River and Duvernay properties in Alberta. Baytex Energy Corp. was incorporated in 1993 and is headquartered in Calgary, Canada.
Sector:
Energy
Address:
Centennial Place, East Tower, Calgary, AB, Canada, T2P 0R3
Website:
https://www.baytexenergy.com
CUSIP:
07317Q105
CIK:
0001279495
ISIN:
CA07317Q1054
FIGI:
BBG000BW3M86
SYMBOL HISTORY
Purchase End of Day History
for this symbol from Mar 27, 2006
Purchase Intraday History
for this symbol from Mar 27, 2006
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
Download
FUNDAMENTALS
P/E Ratio:
6.29
DivYield:
0.04
Div/Share:
0.09
Price to Book:
0.56
Price to Sales:
0.52
EBITDA:
2.038B
Shares:
768.32M
Market Cap:
1.729B
TECHNICAL INDICATORS
MA5:
2.25
MA10:
2.16
MA20:
2.09
MA50:
2.02
MA100:
1.88
MA200:
2.14
STO9:
64.00
STO14:
67.47
RSI14:
70.00
WPR14:
-28.21
MTM14:
0.23
ROC14:
0.11
ATR:
0.09
Week High:
2.39
Week Low:
2.12
Month High:
2.39
Month Low:
1.93
Year High:
3.47
Year Low:
1.36
Volatility:
22.34
RECENT DIVIDENDS
Date
Amount
15 Sep 2025
$0.02
13 Jun 2025
$0.02
14 Mar 2025
$0.02
13 Dec 2024
$0.02
16 Sep 2024
$0.02
14 Jun 2024
$0.02
14 Mar 2024
$0.02
14 Dec 2023
$0.02
14 Sep 2023
$0.02
19 Aug 2015
$0.08