$3.01 +0.19 (%) Bellatrix Exploration Ltd - NYSE

Mar. 3, 2015 | 02:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BXE historical data

Date Open High Low Close Volume
3/2/20152.862.922.752.82737,867
3/2/20153.603.653.473.571,277,122
2/27/20152.902.922.842.90881,153
2/27/20153.603.643.553.62829,174
2/26/20152.842.892.812.85540,590
2/26/20153.533.603.523.561,607,645
2/25/20152.762.942.722.91981,151
2/25/20153.423.653.373.611,552,895
2/24/20152.772.792.712.73796,673
2/24/20153.513.523.383.391,004,029
2/23/20152.742.782.682.771,081,689
2/23/20153.453.493.373.461,138,591
2/20/20152.932.972.752.821,066,393
2/20/20153.623.713.463.522,121,540
2/19/20152.742.922.672.871,164,042
2/19/20153.343.643.343.571,403,011
2/18/20153.023.162.792.842,206,854
2/18/20153.733.933.473.502,853,852
2/17/20152.943.112.793.112,643,353
2/17/20153.473.853.453.843,242,252
2/13/20152.892.932.762.791,311,024
2/13/20153.593.643.433.461,710,090
2/12/20152.772.922.712.742,784,108
2/12/20153.453.633.403.415,470,712
2/11/20152.452.612.392.612,250,634
2/11/20153.083.303.003.296,776,039
2/10/20152.432.432.192.22698,908
2/10/20153.033.032.752.791,708,616
2/9/20152.342.462.322.40493,910
2/9/20152.943.062.883.002,630,430
2/6/20152.292.302.172.24460,981
2/6/20152.852.882.712.842,095,666
2/5/20152.212.322.142.22490,355
2/5/20152.752.872.672.782,443,293
2/4/20152.352.352.082.17567,513
2/4/20152.922.922.622.702,461,603
2/3/20152.232.512.222.391,181,537
2/3/20152.803.102.783.003,398,974
2/2/20152.102.182.002.15704,808
2/2/20152.642.752.522.671,389,764
1/30/20151.902.101.862.03704,180
1/30/20152.402.682.382.572,098,230
1/29/20152.102.111.891.92849,074
1/29/20152.632.652.402.443,264,846
1/28/20152.412.411.982.071,366,416
1/28/20152.993.002.492.573,415,364
1/27/20152.462.532.402.44607,612
1/27/20153.063.132.972.992,132,101
1/26/20152.522.602.452.48362,019
1/26/20153.133.223.053.08726,982
1/23/20152.462.672.462.50213,147
1/23/20153.043.313.043.12831,277
1/22/20152.572.582.452.48246,446
1/22/20153.173.203.043.11810,162
1/21/20152.542.682.512.55551,981
1/21/20153.133.293.103.111,474,870
1/20/20152.722.732.572.57262,080
1/20/20153.273.273.103.11899,979
1/19/20153.173.383.163.32302,210
1/16/20152.632.772.602.77255,464
1/16/20153.173.323.123.311,127,909
1/15/20152.862.912.552.55245,830
1/15/20153.393.483.073.101,105,646
1/14/20152.552.812.512.79436,924
1/14/20153.053.353.023.341,042,279
1/13/20152.592.632.502.61268,091
1/13/20153.093.133.003.12911,949
1/12/20152.832.852.532.56556,526
1/12/20153.193.273.033.041,327,571
1/9/20152.942.962.832.86234,122
1/9/20153.493.513.353.371,073,980
1/8/20152.943.042.882.94653,701
1/8/20153.503.583.403.49879,482
1/7/20153.083.112.872.87718,299
1/7/20153.583.683.393.39801,735
1/6/20153.053.162.922.96987,065
1/6/20153.503.723.443.511,402,392
1/5/20153.663.683.163.18388,880
1/5/20154.324.323.723.761,338,893
1/2/20153.693.813.553.70157,612
1/2/20154.254.464.164.38634,679
12/31/20143.583.763.503.64308,996
12/31/20144.164.364.064.23692,689
12/30/20143.663.693.533.58296,094
12/30/20144.254.294.104.16359,047
12/29/20143.583.763.573.66474,163
12/29/20144.134.374.134.25847,688
12/26/20143.503.653.503.57176,680
12/24/20143.563.563.453.52245,007
12/24/20144.134.144.014.09487,345
12/23/20143.543.753.483.58467,656
12/23/20144.104.354.034.141,430,360
12/22/20143.703.753.523.56435,150
12/22/20144.274.374.104.14894,964
12/19/20143.633.873.553.85410,869
12/19/20144.204.484.124.461,101,927
12/18/20143.763.913.513.61413,574
12/18/20144.404.564.074.151,642,377
12/17/20143.273.643.253.50521,251
12/17/20143.804.223.764.072,460,356
  • Showing 1-100 of 1,875 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center