If you invested $1000 in Baytex Energy Corp. (BTE) 10 years ago, it would be worth $1,189.94 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,352.38, while $1000 invested 1 year ago would be worth $1,420. This corresponds to total returns of 18.99%, 35.24%, 42%, respectively, with annualized returns of 1.75%, 6.22%, 42%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 4.22 | 4.26 | 4.26 | 4.28 | 4.18 | 15.35M |
| November 10, 2026 | 4.02 | 4.17 | 4.17 | 4.18 | 3.96 | 17.96M |
| November 09, 2026 | 4.12 | 4.09 | 4.09 | 4.15 | 4.02 | 17.33M |
| November 06, 2026 | 4.31 | 4.18 | 4.18 | 4.32 | 4.17 | 23.32M |
| November 05, 2026 | 4.48 | 4.22 | 4.22 | 4.49 | 4.21 | 19.59M |
| November 04, 2026 | 4.67 | 4.44 | 4.44 | 4.69 | 4.38 | 24.64M |
| November 03, 2026 | 4.75 | 4.78 | 4.78 | 4.85 | 4.71 | 16.68M |
| November 02, 2026 | 5.2 | 4.79 | 4.79 | 5.25 | 4.78 | 20.85M |
| October 30, 2026 | 5.43 | 5.38 | 5.38 | 5.44 | 5.3 | 17.98M |
| October 29, 2026 | 5.46 | 5.37 | 5.37 | 5.48 | 5.3 | 14.68M |
| October 28, 2026 | 5.48 | 5.46 | 5.46 | 5.56 | 5.46 | 20.83M |
| October 27, 2026 | 5.53 | 5.42 | 5.42 | 5.61 | 5.41 | 20.62M |
| October 26, 2026 | 5.41 | 5.53 | 5.53 | 5.55 | 5.36 | 17.41M |
| October 23, 2026 | 5.39 | 5.5 | 5.5 | 5.56 | 5.36 | 19.9M |
| October 22, 2026 | 5.45 | 5.32 | 5.32 | 5.5 | 5.19 | 25.76M |
| October 21, 2026 | 5.34 | 5.4 | 5.4 | 5.44 | 5.27 | 19.21M |
| October 20, 2026 | 5.47 | 5.37 | 5.37 | 5.49 | 5.23 | 22.63M |
| October 19, 2026 | 5.27 | 5.4 | 5.4 | 5.45 | 5.26 | 20.31M |
| October 16, 2026 | 5.21 | 5.31 | 5.31 | 5.32 | 5.21 | 24.02M |
| October 15, 2026 | 5.08 | 5.16 | 5.16 | 5.23 | 4.99 | 28.43M |
| October 14, 2026 | 5.04 | 5.08 | 5.08 | 5.11 | 5.01 | 23.4M |
| October 13, 2026 | 4.92 | 5.02 | 5.02 | 5.03 | 4.87 | 17.83M |
| October 12, 2026 | 4.89 | 4.87 | 4.87 | 4.93 | 4.84 | 9.03M |
| October 09, 2026 | 4.75 | 4.81 | 4.81 | 4.88 | 4.68 | 18.3M |
| October 08, 2026 | 4.7 | 4.74 | 4.74 | 4.77 | 4.66 | 18.1M |
| October 07, 2026 | 4.71 | 4.58 | 4.58 | 4.76 | 4.55 | 25.1M |
| October 06, 2026 | 4.66 | 4.69 | 4.69 | 4.77 | 4.61 | 21.33M |
| October 05, 2026 | 4.6 | 4.68 | 4.68 | 4.76 | 4.51 | 17.16M |
| October 02, 2026 | 4.48 | 4.63 | 4.63 | 4.67 | 4.46 | 17.38M |
| October 01, 2026 | 4.5 | 4.56 | 4.56 | 4.61 | 4.46 | 13.29M |
| September 30, 2026 | 4.52 | 4.53 | 4.53 | 4.6 | 4.49 | 16.09M |
| September 29, 2026 | 4.4 | 4.47 | 4.47 | 4.53 | 4.4 | 18.85M |
| September 28, 2026 | 4.6 | 4.53 | 4.53 | 4.61 | 4.51 | 17.3M |
| September 25, 2026 | 4.5 | 4.53 | 4.53 | 4.6 | 4.47 | 20.05M |
| September 24, 2026 | 4.6 | 4.59 | 4.59 | 4.72 | 4.56 | 18.75M |
| September 23, 2026 | 4.64 | 4.58 | 4.58 | 4.64 | 4.55 | 17.6M |
| September 22, 2026 | 4.6 | 4.58 | 4.58 | 4.71 | 4.54 | 14.69M |
| September 21, 2026 | 4.76 | 4.67 | 4.67 | 4.79 | 4.61 | 15.99M |
| September 18, 2026 | 4.86 | 4.84 | 4.84 | 4.89 | 4.79 | 17.71M |
| September 17, 2026 | 4.85 | 4.85 | 4.85 | 4.92 | 4.79 | 17.43M |
| September 16, 2026 | 5.09 | 4.89 | 4.89 | 5.12 | 4.82 | 18.01M |
| September 15, 2026 | 5.05 | 5.17 | 5.17 | 5.2 | 5.02 | 16.98M |
| September 11, 2026 | 4.99 | 5.03 | 5.03 | 5.03 | 4.88 | 12.74M |
| September 10, 2026 | 5.09 | 5.04 | 5.04 | 5.1 | 4.95 | 19.71M |
| September 09, 2026 | 4.98 | 4.99 | 4.99 | 5.05 | 4.93 | 14.73M |
| September 08, 2026 | 4.96 | 4.89 | 4.89 | 5.07 | 4.88 | 8.54M |
| September 04, 2026 | 4.9 | 4.86 | 4.86 | 4.93 | 4.81 | 13.99M |
| September 03, 2026 | 5.06 | 4.95 | 4.95 | 5.12 | 4.93 | 21.17M |
| September 02, 2026 | 4.95 | 5.07 | 5.07 | 5.11 | 4.95 | 15.6M |
| September 01, 2026 | 4.95 | 5 | 5 | 5.02 | 4.87 | 15.76M |
| August 31, 2026 | 4.88 | 4.87 | 4.87 | 4.91 | 4.76 | 15.41M |
| August 28, 2026 | 4.8 | 4.74 | 4.74 | 4.84 | 4.69 | 13.72M |
| August 27, 2026 | 4.68 | 4.82 | 4.82 | 4.85 | 4.67 | 10.99M |
| August 26, 2026 | 4.53 | 4.68 | 4.68 | 4.74 | 4.51 | 14.02M |
| August 25, 2026 | 4.61 | 4.61 | 4.61 | 4.7 | 4.6 | 12.26M |
| August 24, 2026 | 4.74 | 4.72 | 4.72 | 4.81 | 4.68 | 9.99M |
| August 21, 2026 | 4.86 | 4.81 | 4.81 | 4.9 | 4.78 | 11.36M |
| August 20, 2026 | 4.85 | 4.82 | 4.82 | 4.9 | 4.79 | 12.87M |
| August 19, 2026 | 4.72 | 4.73 | 4.73 | 4.84 | 4.7 | 10.88M |
| August 18, 2026 | 4.61 | 4.68 | 4.68 | 4.69 | 4.54 | 16.07M |