$0.94 -0.03 (%) Bellatrix Exploration Ltd - New York Stock Exchange, Inc.

Jan. 13, 2017 | 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
1/16/20171.231.231.201.22269,401
1/13/20170.990.990.930.94460,662
1/13/20171.271.281.221.23650,110
1/12/20170.950.980.920.97775,352
1/12/20171.251.281.241.261,126,472
1/11/20170.920.940.900.92317,376
1/11/20171.241.251.201.222,025,854
1/10/20170.940.940.890.91677,062
1/10/20171.241.251.181.21615,355
1/9/20170.960.960.930.93261,401
1/9/20171.281.281.221.23415,253
1/6/20171.001.000.950.97254,793
1/6/20171.301.301.261.28386,876
1/5/20170.971.030.970.97666,290
1/5/20171.321.371.281.282,306,695
1/4/20170.950.980.950.97187,202
1/4/20171.281.301.261.29311,027
1/3/20170.960.980.930.96661,580
1/3/20171.281.321.251.28778,598
12/30/20160.930.950.930.94724,189
12/30/20161.281.281.261.28161,072
12/29/20160.950.950.930.95386,748
12/29/20161.281.281.251.28387,168
12/28/20160.910.950.900.94357,044
12/28/20161.241.281.221.28851,848
12/27/20160.900.930.890.93224,562
12/23/20160.910.920.900.90261,277
12/23/20161.211.241.211.23334,055
12/22/20160.900.930.900.90182,190
12/22/20161.251.251.211.21245,641
12/21/20160.930.960.910.91337,252
12/21/20161.231.271.211.21536,199
12/20/20160.920.950.900.91415,752
12/20/20161.241.261.201.22558,613
12/19/20160.930.970.920.92578,580
12/19/20161.281.281.231.23276,078
12/16/20160.960.960.930.95753,391
12/16/20161.281.281.251.27538,625
12/15/20160.950.960.890.96617,367
12/15/20161.231.281.191.28916,370
12/14/20161.001.000.930.93758,856
12/14/20161.301.301.231.243,697,249
12/13/20161.031.050.991.00502,881
12/13/20161.371.371.311.321,223,884
12/12/20161.041.071.001.031,820,139
12/12/20161.361.391.321.342,232,831
12/9/20160.951.020.951.001,583,504
12/9/20161.251.341.251.311,444,478
12/8/20160.910.960.890.941,790,995
12/8/20161.201.271.181.221,202,252
12/7/20160.880.920.880.90754,565
12/7/20161.171.211.161.19850,363
12/6/20160.880.900.860.89487,557
12/6/20161.191.201.151.172,102,820
12/5/20160.880.920.860.89999,579
12/5/20161.151.211.131.192,652,440
12/2/20160.840.860.810.83360,839
12/2/20161.131.141.081.081,101,759
12/1/20160.800.880.800.84980,423
12/1/20161.091.171.081.122,897,996
11/30/20160.760.810.760.801,812,262
11/30/20161.051.091.021.054,085,062
11/29/20160.770.770.720.74793,184
11/29/20161.001.020.960.99961,874
11/28/20160.770.790.760.76286,828
11/28/20161.071.071.021.02823,913
11/25/20160.810.810.770.78271,024
11/25/20161.051.081.031.05415,729
11/24/20161.051.081.051.061,049,071
11/23/20160.780.790.760.79266,325
11/23/20161.051.061.041.052,825,849
11/22/20160.800.820.780.78248,480
11/22/20161.081.091.051.06559,205
11/21/20160.780.820.780.80588,851
11/21/20161.051.101.051.071,563,901
11/18/20160.780.780.760.77194,311
11/18/20161.051.051.031.04524,088
11/17/20160.790.800.770.77250,477
11/17/20161.051.071.041.04385,006
11/16/20160.760.790.760.78220,487
11/16/20161.031.051.031.05272,779
11/15/20160.780.800.760.78724,507
11/15/20161.031.071.021.052,020,622
11/14/20160.770.780.750.75765,686
11/14/20161.031.051.011.023,496,911
11/11/20160.790.790.760.77515,126
11/11/20161.031.071.011.03404,280
11/10/20160.830.830.770.77319,908
11/10/20161.091.101.041.041,161,179
11/9/20160.800.840.780.82236,182
11/9/20161.041.121.041.09932,797
11/8/20160.820.820.790.80242,122
11/8/20161.091.091.061.08233,406
11/7/20160.800.830.770.82469,931
11/7/20161.101.111.041.081,829,666
11/4/20160.820.820.780.79360,966
11/4/20161.101.101.041.04668,908
11/3/20160.840.850.820.83154,016
11/3/20161.141.151.101.10494,685
11/2/20160.890.890.830.85429,409
  • Showing 1-100 of 2,344 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center