$1.87 +0.05 (%) Bellatrix Exploration Ltd - NYSE

Aug. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BXE historical data

Date Open High Low Close Volume
8/31/20151.791.971.681.87610,653
8/31/20152.402.602.252.49905,638
8/28/20151.611.881.601.82915,629
8/28/20152.172.492.122.421,097,182
8/27/20151.481.671.451.581,002,557
8/27/20151.952.211.912.091,671,349
8/26/20151.461.481.381.39561,427
8/26/20151.971.971.841.86802,611
8/25/20151.551.561.401.41740,367
8/25/20152.052.051.861.89693,998
8/24/20151.491.491.381.46831,939
8/24/20151.852.071.801.951,042,365
8/21/20151.641.711.601.61624,543
8/21/20152.152.232.102.10497,818
8/20/20151.611.681.571.67413,756
8/20/20152.102.192.072.18694,009
8/19/20151.651.701.591.59361,126
8/19/20152.152.222.092.10559,954
8/18/20151.731.741.631.65721,632
8/18/20152.262.282.132.171,158,641
8/17/20151.781.801.741.74219,496
8/17/20152.322.362.292.29209,063
8/14/20151.711.821.711.81446,885
8/14/20152.272.392.262.34403,825
8/13/20151.821.821.731.74618,973
8/13/20152.352.382.262.28467,250
8/12/20151.711.861.671.86596,304
8/12/20152.202.422.182.42746,823
8/11/20151.661.741.641.711,181,336
8/11/20152.152.282.152.22871,413
8/10/20151.651.751.611.72358,115
8/10/20152.182.282.122.24810,869
8/7/20151.701.781.651.66645,838
8/7/20152.202.342.172.201,213,951
8/6/20151.721.751.571.741,300,174
8/6/20152.262.302.072.291,755,497
8/5/20151.931.991.711.711,686,329
8/5/20152.512.612.252.251,232,463
8/4/20152.032.041.931.96321,890
8/4/20152.652.682.552.56318,683
8/3/20151.932.051.871.91386,314
7/31/20152.102.101.931.95473,101
7/31/20152.792.792.522.56665,024
7/30/20152.272.302.052.08346,402
7/30/20152.962.992.652.68806,517
7/29/20152.022.311.992.27368,123
7/29/20152.602.982.582.931,304,430
7/28/20151.922.081.912.07671,942
7/28/20152.492.702.482.67886,517
7/27/20151.972.051.901.93728,957
7/27/20152.542.672.462.501,344,601
7/24/20152.052.092.002.04287,790
7/24/20152.712.712.622.64420,865
7/23/20152.082.191.982.05755,772
7/23/20152.672.832.582.68890,580
7/22/20152.122.132.042.09523,268
7/22/20152.802.802.652.70435,267
7/21/20152.122.212.122.16441,989
7/21/20152.762.852.762.80517,075
7/20/20152.252.262.082.10483,429
7/20/20152.942.942.702.71330,655
7/17/20152.342.352.212.26534,096
7/17/20153.053.052.872.94990,286
7/16/20152.422.432.362.38192,769
7/16/20153.143.153.063.08633,238
7/15/20152.432.572.372.39353,745
7/15/20153.103.303.063.081,584,273
7/14/20152.362.522.352.52259,717
7/14/20153.023.213.013.20980,538
7/13/20152.272.402.222.39475,020
7/13/20152.873.062.873.02961,412
7/10/20152.282.302.242.30340,369
7/10/20152.902.922.842.92628,635
7/9/20152.212.332.182.29658,564
7/9/20152.802.942.782.90818,645
7/8/20152.232.272.122.17487,460
7/8/20152.832.882.712.73751,763
7/7/20152.172.272.062.271,340,749
7/7/20152.722.882.632.871,344,184
7/6/20152.272.332.162.181,229,087
7/6/20152.812.932.742.751,054,605
7/3/20152.972.972.852.85193,334
7/2/20152.332.392.292.37330,707
7/2/20152.903.002.892.951,178,947
7/1/20152.312.442.312.38519,275
6/30/20152.362.392.312.33858,866
6/30/20152.952.962.882.91592,578
6/29/20152.382.432.322.33808,101
6/29/20152.933.002.872.89718,133
6/26/20152.532.562.402.50727,430
6/26/20153.103.122.963.061,654,442
6/25/20152.572.622.542.55509,285
6/25/20153.153.223.133.13957,621
6/24/20152.592.612.552.59697,074
6/24/20153.223.233.173.19811,402
6/23/20152.562.622.552.60892,120
6/23/20153.183.233.163.201,883,511
6/22/20152.602.622.532.58712,409
6/22/20153.173.223.123.17869,394
6/19/20152.622.672.532.60773,994
  • Showing 1-100 of 2,003 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!