Baytex Energy Corp. (BTE) NYSE
5.00
+0.05(+1.01%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.00
+0.05(+1.01%)
Currency In USD
If you invested $1000 in Baytex Energy Corp. (BTE) 10 years ago, it would be worth $1,061.57 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,184.71, while $1000 invested 1 year ago would be worth $2,890.17. This corresponds to total returns of 6.16%, 218.47%, 189.02%, respectively, with annualized returns of 0.6%, 26.05%, 189.02%.
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 |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.94 | 5 | 5 | 5.01 | 4.93 | 16.2M |
| June 01, 2026 | 5 | 4.95 | 4.95 | 5.07 | 4.94 | 17.04M |
| May 29, 2026 | 4.89 | 4.89 | 4.89 | 4.9 | 4.79 | 16.11M |
| May 28, 2026 | 4.85 | 4.91 | 4.91 | 4.94 | 4.8 | 21.46M |
| May 27, 2026 | 4.77 | 4.73 | 4.73 | 4.86 | 4.71 | 21.02M |
| May 26, 2026 | 5.01 | 4.9 | 4.9 | 5.09 | 4.89 | 17.48M |
| May 22, 2026 | 5.09 | 5.15 | 5.15 | 5.23 | 5.05 | 281,249 |
| May 21, 2026 | 5.28 | 5.11 | 5.11 | 5.29 | 5.03 | 24.88M |
| May 20, 2026 | 5.3 | 5.19 | 5.19 | 5.36 | 5.18 | 19.4M |
| May 19, 2026 | 5.3 | 5.32 | 5.32 | 5.36 | 5.22 | 18.34M |
| May 18, 2026 | 5.12 | 5.29 | 5.29 | 5.34 | 5.11 | 15.74M |
| May 15, 2026 | 5 | 5.17 | 5.17 | 5.19 | 4.96 | 23.25M |
| May 14, 2026 | 4.92 | 4.96 | 4.96 | 5 | 4.89 | 14.92M |
| May 13, 2026 | 4.93 | 4.96 | 4.96 | 4.99 | 4.89 | 18.74M |
| May 12, 2026 | 4.86 | 4.93 | 4.93 | 4.93 | 4.81 | 21.83M |
| May 11, 2026 | 4.96 | 4.8 | 4.8 | 4.97 | 4.75 | 15.28M |
| May 08, 2026 | 4.85 | 4.83 | 4.83 | 5.01 | 4.82 | 13.99M |
| May 07, 2026 | 4.88 | 4.86 | 4.86 | 4.9 | 4.72 | 17.06M |
| May 06, 2026 | 5.01 | 4.98 | 4.98 | 5.04 | 4.94 | 21.39M |
| May 05, 2026 | 5.08 | 5.23 | 5.23 | 5.24 | 5.06 | 22.02M |
| May 04, 2026 | 5 | 5.12 | 5.12 | 5.13 | 4.93 | 19.01M |
| May 01, 2026 | 5 | 4.98 | 4.98 | 5.06 | 4.89 | 20.73M |
| April 30, 2026 | 5.03 | 5.06 | 5.06 | 5.13 | 4.98 | 21.44M |
| April 29, 2026 | 5.04 | 5.14 | 5.14 | 5.14 | 4.94 | 28.26M |
| April 28, 2026 | 4.83 | 4.96 | 4.96 | 4.97 | 4.76 | 23.83M |
| April 27, 2026 | 4.64 | 4.74 | 4.74 | 4.77 | 4.63 | 29.91M |
| April 24, 2026 | 4.56 | 4.58 | 4.58 | 4.6 | 4.53 | 24.15M |
| April 23, 2026 | 4.5 | 4.61 | 4.61 | 4.61 | 4.49 | 29.46M |
| April 22, 2026 | 4.35 | 4.47 | 4.47 | 4.51 | 4.35 | 26.39M |
| April 21, 2026 | 4.24 | 4.33 | 4.33 | 4.35 | 4.24 | 18.34M |
| April 20, 2026 | 4.1 | 4.22 | 4.22 | 4.28 | 4.1 | 21.75M |
| April 17, 2026 | 4.12 | 4.06 | 4.06 | 4.15 | 3.93 | 23.77M |
| April 16, 2026 | 4.25 | 4.31 | 4.31 | 4.35 | 4.23 | 15.61M |
| April 15, 2026 | 4.21 | 4.21 | 4.21 | 4.27 | 4.19 | 16.19M |
| April 14, 2026 | 4.25 | 4.21 | 4.21 | 4.28 | 4.17 | 20.9M |
| April 13, 2026 | 4.2 | 4.29 | 4.29 | 4.34 | 4.2 | 23.63M |
| April 10, 2026 | 4.03 | 4.12 | 4.12 | 4.19 | 4.03 | 11.13M |
| April 09, 2026 | 4.19 | 4.04 | 4.04 | 4.22 | 4 | 11.72M |
| April 08, 2026 | 4.14 | 4.16 | 4.16 | 4.18 | 3.99 | 19.83M |
| April 07, 2026 | 4.43 | 4.46 | 4.46 | 4.53 | 4.42 | 27.54M |
| April 06, 2026 | 4.24 | 4.4 | 4.4 | 4.43 | 4.21 | 27.35M |
| April 02, 2026 | 4.4 | 4.25 | 4.25 | 4.45 | 4.23 | 22.58M |
| April 01, 2026 | 4.38 | 4.24 | 4.24 | 4.46 | 4.16 | 30.98M |
| March 31, 2026 | 4.38 | 4.47 | 4.47 | 4.56 | 4.25 | 48.43M |
| March 30, 2026 | 4.38 | 4.35 | 4.35 | 4.46 | 4.31 | 34.65M |
| March 27, 2026 | 4.26 | 4.33 | 4.33 | 4.37 | 4.26 | 25.32M |
| March 26, 2026 | 4.2 | 4.22 | 4.22 | 4.33 | 4.2 | 31.47M |
| March 25, 2026 | 4.07 | 4.19 | 4.19 | 4.19 | 4.05 | 19.5M |
| March 24, 2026 | 4.13 | 4.11 | 4.11 | 4.24 | 4.09 | 24.93M |
| March 23, 2026 | 3.96 | 4.1 | 4.1 | 4.14 | 3.9 | 24.92M |
| March 20, 2026 | 4.21 | 4.11 | 4.11 | 4.23 | 4.1 | 22.5M |
| March 19, 2026 | 4.16 | 4.17 | 4.17 | 4.31 | 4.08 | 25.43M |
| March 18, 2026 | 4.12 | 4.13 | 4.13 | 4.16 | 4.09 | 20.58M |
| March 17, 2026 | 4.06 | 4.1 | 4.1 | 4.13 | 4.06 | 23.36M |
| March 16, 2026 | 4.02 | 4.06 | 4.06 | 4.11 | 3.98 | 17.44M |
| March 13, 2026 | 3.99 | 4.04 | 4.04 | 4.08 | 3.94 | 20.34M |
| March 12, 2026 | 4.13 | 4.02 | 4 | 4.17 | 4 | 23.33M |
| March 11, 2026 | 4 | 4.1 | 4.08 | 4.12 | 4 | 22.98M |
| March 10, 2026 | 3.92 | 4 | 3.98 | 4.08 | 3.92 | 29.91M |
| March 09, 2026 | 4.02 | 3.96 | 3.94 | 4.13 | 3.92 | 21.48M |