Bellatrix Exploration Ltd $7.62

down 0.00


28/8/2014 04:00 PM  |  AMEX : BXE  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BXE historical data

Date Open High Low Close Volume
8/28/20147.627.667.557.62375,128
8/28/20148.308.318.208.23615,992
8/27/20147.867.867.587.68455,417
8/27/20148.458.538.268.34660,628
8/26/20147.677.797.657.74286,006
8/26/20148.428.528.388.47432,993
8/25/20147.877.967.647.71385,883
8/25/20148.558.558.398.43582,547
8/22/20147.827.837.687.77264,713
8/22/20148.558.558.428.53375,533
8/21/20147.767.827.587.81685,444
8/21/20148.558.558.318.541,318,572
8/20/20148.058.107.717.79983,857
8/20/20148.838.878.438.522,444,387
8/19/20147.718.077.678.031,687,362
8/19/20148.418.828.398.733,683,303
8/18/20146.997.366.977.251,548,033
8/18/20147.608.017.607.912,312,310
8/15/20146.947.036.736.92740,887
8/15/20147.537.637.357.50945,882
8/14/20146.977.066.746.75341,382
8/14/20147.537.587.357.381,265,834
8/13/20146.906.916.816.86275,610
8/13/20147.517.567.437.50821,134
8/12/20147.017.016.796.86371,528
8/12/20147.687.687.437.48758,142
8/11/20147.127.186.987.04405,463
8/11/20147.817.867.647.671,176,200
8/8/20147.077.106.917.07323,240
8/8/20147.737.797.577.741,542,385
8/7/20147.417.417.017.08596,720
8/7/20148.128.127.667.741,395,120
8/6/20147.107.306.777.23867,353
8/6/20147.797.967.417.902,361,918
8/5/20147.247.296.977.03590,079
8/5/20147.957.997.657.661,921,696
8/4/20147.237.347.097.27116,318
8/1/20147.377.417.087.20365,003
8/1/20148.038.077.747.861,423,550
7/31/20147.487.517.307.41303,567
7/31/20148.178.207.958.073,230,122
7/30/20147.577.677.447.51302,317
7/30/20148.278.358.128.202,137,178
7/29/20147.897.937.627.65534,434
7/29/20148.568.568.258.281,629,943
7/28/20148.078.077.827.92440,861
7/28/20148.628.708.458.56807,183
7/25/20148.138.137.978.00311,689
7/25/20148.728.748.628.62425,991
7/24/20148.148.268.108.14419,968
7/24/20148.748.868.708.73810,370
7/23/20148.198.197.998.12194,257
7/23/20148.708.738.588.71680,529
7/22/20148.008.107.978.05258,028
7/22/20148.568.708.568.65928,861
7/21/20148.158.177.957.97232,866
7/21/20148.738.758.548.55678,655
7/18/20147.938.197.938.16263,144
7/18/20148.538.798.538.76704,425
7/17/20148.178.217.927.92263,121
7/17/20148.808.818.528.54856,535
7/16/20148.198.227.978.17451,296
7/16/20148.808.858.588.783,338,856
7/15/20148.428.438.058.15659,451
7/15/20149.049.048.678.741,326,690
7/14/20148.468.588.368.44433,945
7/14/20149.099.218.979.03867,081
7/11/20148.568.608.428.45332,404
7/11/20149.149.229.029.081,344,978
7/10/20148.608.668.528.61254,467
7/10/20149.199.249.109.201,080,545
7/9/20148.798.808.648.70251,412
7/9/20149.399.399.219.291,117,152
7/8/20149.059.058.708.81488,816
7/8/20149.649.659.289.412,551,732
7/7/20149.099.149.009.02612,496
7/7/20149.669.689.599.631,950,580
7/4/20149.549.669.549.64847,352
7/3/20148.919.018.888.95335,216
7/3/20149.529.639.499.562,069,541
7/2/20148.728.908.718.86358,453
7/2/20149.309.499.289.472,092,378
7/1/20148.748.908.708.72228,958
6/30/20148.508.718.468.71383,211
6/30/20149.109.289.049.26948,191
6/27/20148.508.618.428.51264,553
6/27/20149.119.208.979.12996,176
6/26/20148.448.578.348.53503,958
6/26/20149.059.178.959.17656,584
6/25/20148.358.508.348.40286,082
6/25/20148.969.118.959.011,090,623
6/24/20148.508.588.298.40422,536
6/24/20149.099.218.919.041,352,988
6/23/20148.628.648.428.52472,209
6/23/20149.209.279.049.132,554,992
6/20/20148.658.658.428.45404,036
6/20/20149.269.299.069.202,071,610
6/19/20148.728.728.488.57303,646
6/19/20149.429.449.189.291,147,969
6/18/20148.768.818.638.64238,901
Trading Center