$1.01 -0.07 (%) Bellatrix Exploration Ltd - NYSE

Feb. 8, 2016 | 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
2/8/20161.041.061.001.01604,875
2/8/20161.481.491.401.45683,946
2/5/20161.091.161.031.08692,203
2/5/20161.501.601.421.50415,509
2/4/20161.111.251.091.131,102,172
2/4/20161.601.711.491.531,122,337
2/3/20161.061.160.851.142,858,686
2/3/20161.481.591.191.543,668,530
2/2/20161.091.120.990.991,513,766
2/2/20161.531.561.401.40494,713
2/1/20161.191.241.121.15772,836
2/1/20161.641.721.581.60473,868
1/29/20161.241.311.161.251,325,248
1/29/20161.731.841.641.72785,124
1/28/20161.221.261.141.251,009,551
1/28/20161.771.771.621.74666,447
1/27/20161.141.231.081.141,167,833
1/27/20161.601.741.521.59844,397
1/26/20160.871.250.871.203,387,158
1/26/20161.271.771.251.681,924,494
1/25/20161.041.130.800.804,339,130
1/25/20161.531.611.161.22940,620
1/22/20161.071.131.021.092,122,158
1/22/20161.511.601.451.55891,592
1/21/20160.921.060.891.061,660,996
1/21/20161.301.441.281.441,529,410
1/20/20160.790.980.750.961,969,517
1/20/20161.161.411.111.35671,779
1/19/20160.900.940.800.802,160,330
1/19/20161.311.361.191.211,273,595
1/18/20161.331.361.311.33165,663
1/15/20160.910.950.880.881,287,291
1/15/20161.351.371.301.30960,053
1/14/20160.941.090.901.042,470,933
1/14/20161.381.551.301.461,632,589
1/13/20160.950.990.920.921,909,934
1/13/20161.371.411.341.38439,517
1/12/20160.930.950.910.92820,151
1/12/20161.371.371.311.33879,283
1/11/20161.071.070.910.911,299,268
1/11/20161.461.501.341.34538,651
1/8/20161.021.110.991.101,358,825
1/8/20161.481.561.401.53347,456
1/7/20161.061.091.001.022,025,648
1/7/20161.501.531.411.43891,926
1/6/20161.101.151.061.061,744,016
1/6/20161.521.621.511.53606,155
1/5/20161.181.181.101.12714,402
1/5/20161.651.651.551.59401,140
1/4/20161.201.251.131.191,019,779
1/4/20161.661.731.581.65554,583
12/31/20151.071.211.061.212,417,004
12/31/20151.451.671.451.64537,915
12/30/20151.131.161.061.061,936,105
12/30/20151.571.601.481.48539,600
12/29/20151.171.201.091.171,629,071
12/29/20151.641.661.511.63667,510
12/28/20151.151.181.121.14729,243
12/24/20151.291.291.151.17842,047
12/24/20151.751.771.591.64482,527
12/23/20151.061.301.031.283,299,040
12/23/20151.491.791.451.75950,274
12/22/20151.001.071.001.011,272,570
12/22/20151.411.481.401.41780,919
12/21/20150.971.020.960.961,570,068
12/21/20151.361.411.341.41699,057
12/18/20150.981.050.950.951,530,977
12/18/20151.391.451.361.36670,849
12/17/20150.991.020.950.95831,520
12/17/20151.411.411.351.36545,529
12/16/20150.991.030.940.961,750,243
12/16/20151.371.421.301.35572,328
12/15/20151.031.080.981.012,175,673
12/15/20151.451.481.341.371,512,059
12/14/20151.151.151.021.031,274,531
12/14/20151.521.541.391.411,155,192
12/11/20151.221.231.111.13908,237
12/11/20151.661.691.541.58658,399
12/10/20151.221.271.201.25931,342
12/10/20151.651.721.641.67427,457
12/9/20151.251.311.191.22793,553
12/9/20151.651.781.611.650
12/8/20151.271.301.191.231,577,803
12/8/20151.721.761.621.65739,155
12/7/20151.501.511.261.262,844,636
12/7/20152.012.031.721.761,361,010
12/4/20151.561.591.501.501,223,209
12/4/20152.082.122.022.050
12/3/20151.581.661.531.581,223,956
12/3/20152.102.212.052.110
12/2/20151.561.601.541.541,762,764
12/2/20152.072.132.072.08427,805
12/1/20151.611.651.571.59839,067
12/1/20152.202.202.102.12326,844
11/30/20151.631.671.601.61592,690
11/30/20152.222.222.142.17464,408
11/27/20151.691.721.591.59679,882
11/27/20152.182.292.132.18362,153
11/26/20152.272.352.262.2989,102
11/25/20151.691.801.671.77630,601
  • Showing 1-100 of 2,108 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center