$3.85 +0.24 (%) Bellatrix Exploration Ltd - NYSE

Dec. 19, 2014 | 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
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
12/16/20143.043.342.993.23819,163
12/16/20143.473.893.463.752,833,147
12/15/20143.103.212.972.99651,849
12/15/20143.593.733.453.491,527,461
12/12/20143.043.183.003.09370,622
12/12/20143.483.663.463.571,547,946
12/11/20143.103.373.083.12877,006
12/11/20143.553.883.553.581,670,341
12/10/20143.353.473.153.17520,664
12/10/20143.843.873.613.641,398,313
12/9/20143.273.543.273.47338,358
12/9/20143.794.053.733.961,821,131
12/8/20143.753.783.283.35886,031
12/8/20144.254.343.763.862,137,900
12/5/20143.783.943.763.83291,123
12/5/20144.284.514.284.371,583,599
12/4/20143.933.943.773.84594,701
12/4/20144.474.474.304.371,309,948
12/3/20144.064.283.994.03499,158
12/3/20144.664.864.554.601,649,989
12/2/20143.864.093.753.98685,643
12/2/20144.344.664.294.543,298,153
12/1/20143.894.043.863.97719,682
12/1/20144.424.614.414.501,906,295
11/28/20144.294.314.024.04743,382
11/28/20144.824.894.594.661,569,712
11/27/20145.405.404.854.903,125,898
11/26/20145.015.034.874.90355,460
11/26/20145.705.705.485.49933,329
11/25/20145.085.124.995.03314,908
11/25/20145.755.765.615.673,567,258
11/24/20145.055.164.934.97453,583
11/24/20145.665.825.555.612,095,666
11/21/20144.955.174.925.17679,094
11/21/20145.545.815.535.792,306,657
11/20/20144.554.824.524.80605,533
11/20/20145.125.445.125.411,037,388
11/19/20144.534.574.454.50497,005
11/19/20145.115.195.065.12723,667
11/18/20144.604.644.504.55440,627
11/18/20145.255.255.085.11597,935
11/17/20144.624.704.494.62287,393
11/17/20145.195.325.095.211,118,508
11/14/20144.624.714.484.66354,341
11/14/20145.205.315.065.23971,192
11/13/20144.864.904.434.55572,550
11/13/20145.415.505.035.141,207,505
11/12/20144.724.904.584.81667,648
11/12/20145.335.535.175.421,240,282
11/11/20144.594.764.484.69248,609
11/11/20145.185.385.105.30971,458
11/10/20144.975.084.574.58604,339
11/10/20145.695.765.205.241,816,524
11/7/20144.454.804.454.78605,091
11/7/20145.015.455.015.401,536,897
11/6/20144.294.454.064.41472,596
11/6/20144.845.084.645.021,581,279
11/5/20144.134.434.024.30968,312
11/5/20144.725.044.664.902,393,965
11/4/20144.384.383.824.151,442,956
11/4/20144.954.954.364.723,315,509
11/3/20144.674.764.514.53513,063
11/3/20145.305.375.135.161,225,703
10/31/20144.524.684.384.65614,439
10/31/20145.065.274.945.271,244,711
10/30/20144.764.764.514.56298,067
10/30/20145.265.265.055.09823,205
10/29/20144.724.944.604.69409,469
10/29/20145.305.515.165.252,130,729
10/28/20144.604.704.554.66356,579
10/28/20145.185.255.105.20657,769
10/27/20144.764.834.514.58456,880
10/27/20145.345.345.075.131,314,463
10/24/20145.085.084.854.88541,665
10/24/20145.675.675.455.481,850,990
10/23/20145.145.235.035.09517,378
10/23/20145.755.875.655.721,296,788
10/22/20145.235.434.944.97825,855
10/22/20145.906.125.565.583,729,602
10/21/20144.935.134.915.11670,978
10/21/20145.555.765.525.731,479,782
10/20/20144.984.984.744.85486,624
10/20/20145.605.605.345.461,040,962
10/17/20145.075.184.894.92592,995
10/17/20145.705.805.515.581,944,636
10/16/20144.494.894.464.85614,108
10/16/20145.085.515.075.472,849,722
10/15/20144.604.894.504.66872,726
10/15/20145.165.515.085.244,008,957
10/14/20145.175.244.894.91645,178
10/14/20145.825.895.535.562,660,274
10/13/20145.225.405.135.14425,801
10/10/20145.385.455.215.33620,094
10/10/20146.066.105.856.002,336,736
  • Showing 1-100 of 1,828 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center