$1.00 +0.04 (%) Bellatrix Exploration Ltd - New York Stock Exchange, Inc.

May. 5, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BXE historical data

Date Open High Low Close Volume
5/5/20161.001.030.961.00530,715
5/5/20161.291.311.241.281,009,747
5/4/20161.001.030.950.96659,259
5/4/20161.301.311.221.23517,426
5/3/20161.081.080.981.011,113,200
5/3/20161.341.351.251.27691,669
5/2/20161.111.131.061.10416,082
5/2/20161.401.401.321.38501,882
4/29/20161.141.171.101.12597,371
4/29/20161.421.471.391.40579,271
4/28/20161.171.171.121.12576,933
4/28/20161.451.471.401.40690,045
4/27/20161.141.181.111.16703,124
4/27/20161.431.481.411.46898,658
4/26/20161.131.151.091.10445,644
4/26/20161.431.451.381.40475,110
4/25/20161.181.181.111.11755,999
4/25/20161.491.491.411.41424,165
4/22/20161.111.191.111.181,047,596
4/22/20161.421.491.411.48690,069
4/21/20161.091.121.061.11670,268
4/21/20161.351.421.351.42955,832
4/20/20161.021.091.001.07740,586
4/20/20161.291.361.281.341,966,401
4/19/20161.001.041.001.01836,639
4/19/20161.281.311.271.301,588,734
4/18/20160.911.010.900.98688,182
4/18/20161.181.291.171.271,167,669
4/15/20160.970.980.930.97497,405
4/15/20161.231.261.191.25680,085
4/14/20161.011.030.950.98938,350
4/14/20161.291.311.231.26683,400
4/13/20161.031.030.991.00786,565
4/13/20161.301.301.271.30774,373
4/12/20161.001.051.001.021,248,592
4/12/20161.311.331.301.301,543,803
4/11/20160.991.040.991.00814,640
4/11/20161.311.331.281.291,001,732
4/8/20161.021.050.990.99510,177
4/8/20161.341.361.291.291,006,930
4/7/20160.991.020.960.98331,699
4/7/20161.311.331.261.29405,364
4/6/20160.991.030.950.99680,221
4/6/20161.261.331.251.32541,266
4/5/20160.940.950.930.94398,370
4/5/20161.261.261.221.22232,904
4/4/20160.981.000.930.93790,303
4/4/20161.281.291.221.22548,657
4/1/20161.011.010.960.99696,836
4/1/20161.301.311.271.29518,460
3/31/20161.021.041.001.01500,987
3/31/20161.291.331.291.32836,896
3/30/20161.011.041.001.01892,935
3/30/20161.311.351.301.30675,385
3/29/20160.921.000.900.981,054,326
3/29/20161.231.301.191.28983,063
3/28/20161.001.000.930.95455,910
3/28/20161.281.311.231.241,082,617
3/24/20160.960.990.950.97655,166
3/24/20161.301.311.271.28868,350
3/23/20161.011.020.960.991,757,750
3/23/20161.331.331.271.311,113,548
3/22/20161.011.031.011.021,022,938
3/22/20161.351.351.321.33458,480
3/21/20161.031.061.001.022,099,964
3/21/20161.331.381.311.341,556,590
3/18/20161.141.170.950.9527,037,957
3/18/20161.531.531.301.334,510,659
3/17/20161.171.241.101.131,659,274
3/17/20161.581.601.431.471,285,959
3/16/20161.091.161.051.163,106,926
3/16/20161.441.521.411.524,310,087
3/15/20161.121.121.001.022,154,315
3/15/20161.501.501.351.37962,471
3/14/20161.191.201.121.121,346,656
3/14/20161.551.601.491.51613,666
3/11/20161.271.311.201.231,175,541
3/11/20161.671.731.591.641,114,645
3/10/20161.211.251.171.221,204,318
3/10/20161.621.661.551.62486,176
3/9/20161.311.311.201.252,047,459
3/9/20161.771.771.611.62998,878
3/8/20161.381.381.201.201,771,713
3/8/20161.851.861.621.631,080,736
3/7/20161.381.421.351.421,694,903
3/7/20161.831.901.801.861,197,618
3/4/20161.441.481.311.363,186,196
3/4/20161.921.971.761.831,721,682
3/3/20161.391.481.351.412,325,176
3/3/20161.851.991.821.881,271,054
3/2/20161.201.411.201.392,004,069
3/2/20161.611.881.611.871,550,251
3/1/20161.151.271.141.241,324,019
3/1/20161.601.691.551.65992,628
2/29/20161.161.201.141.14750,483
2/29/20161.561.611.551.55601,714
2/26/20161.111.161.111.16756,059
2/26/20161.541.561.511.55663,339
2/25/20161.131.141.061.07636,869
2/25/20161.521.551.451.46880,961
  • Showing 1-100 of 2,169 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center