$1.93 0.00 (%) Bellatrix Exploration Ltd - NYSE

Jul. 27, 2015 | 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
7/27/20151.972.051.901.93728,957
7/27/20152.542.672.462.501,344,601
7/24/20152.052.092.002.04287,790
7/24/20152.712.712.622.64420,865
7/23/20152.082.191.982.05755,772
7/23/20152.672.832.582.68890,580
7/22/20152.122.132.042.09523,268
7/22/20152.802.802.652.70435,267
7/21/20152.122.212.122.16441,989
7/21/20152.762.852.762.80517,075
7/20/20152.252.262.082.10483,429
7/20/20152.942.942.702.71330,655
7/17/20152.342.352.212.26534,096
7/17/20153.053.052.872.94990,286
7/16/20152.422.432.362.38192,769
7/16/20153.143.153.063.08633,238
7/15/20152.432.572.372.39353,745
7/15/20153.103.303.063.081,584,273
7/14/20152.362.522.352.52259,717
7/14/20153.023.213.013.20980,538
7/13/20152.272.402.222.39475,020
7/13/20152.873.062.873.02961,412
7/10/20152.282.302.242.30340,369
7/10/20152.902.922.842.92628,635
7/9/20152.212.332.182.29658,564
7/9/20152.802.942.782.90818,645
7/8/20152.232.272.122.17487,460
7/8/20152.832.882.712.73751,763
7/7/20152.172.272.062.271,340,749
7/7/20152.722.882.632.871,344,184
7/6/20152.272.332.162.181,229,087
7/6/20152.812.932.742.751,054,605
7/3/20152.972.972.852.85193,334
7/2/20152.332.392.292.37330,707
7/2/20152.903.002.892.951,178,947
7/1/20152.312.442.312.38519,275
6/30/20152.362.392.312.33858,866
6/30/20152.952.962.882.91592,578
6/29/20152.382.432.322.33808,101
6/29/20152.933.002.872.89718,133
6/26/20152.532.562.402.50727,430
6/26/20153.103.122.963.061,654,442
6/25/20152.572.622.542.55509,285
6/25/20153.153.223.133.13957,621
6/24/20152.592.612.552.59697,074
6/24/20153.223.233.173.19811,402
6/23/20152.562.622.552.60892,120
6/23/20153.183.233.163.201,883,511
6/22/20152.602.622.532.58712,409
6/22/20153.173.223.123.17869,394
6/19/20152.622.672.532.60773,994
6/19/20153.243.273.123.18760,691
6/18/20152.742.752.652.66365,245
6/18/20153.323.343.243.25440,613
6/17/20152.812.812.702.70257,138
6/17/20153.453.463.313.33786,469
6/16/20152.802.812.732.76268,916
6/16/20153.443.463.363.39552,685
6/15/20152.762.812.712.77139,584
6/15/20153.423.463.343.42564,105
6/12/20152.762.822.752.81171,038
6/12/20153.403.463.383.44293,225
6/11/20152.822.852.782.81232,307
6/11/20153.473.503.413.43536,406
6/10/20152.882.892.822.84500,578
6/10/20153.543.543.473.48684,486
6/9/20152.812.842.762.78333,292
6/9/20153.483.513.403.42542,077
6/8/20152.852.852.682.73502,898
6/8/20153.473.503.333.39728,143
6/5/20152.712.862.672.80465,881
6/5/20153.403.563.343.47812,331
6/4/20152.852.862.732.74568,560
6/4/20153.573.573.413.44606,421
6/3/20152.932.982.852.90328,578
6/3/20153.633.713.553.62516,281
6/2/20152.933.032.922.95470,196
6/2/20153.653.753.653.681,102,127
6/1/20152.772.892.732.87444,873
6/1/20153.453.623.423.61607,001
5/29/20152.782.822.782.82608,048
5/29/20153.453.533.453.471,153,541
5/28/20152.792.822.722.81626,792
5/28/20153.483.503.413.471,686,914
5/27/20152.862.902.802.83933,757
5/27/20153.583.603.503.511,795,025
5/26/20152.932.992.852.901,211,574
5/26/20153.643.713.533.581,113,954
5/25/20153.713.733.643.67333,995
5/22/20152.943.092.903.08622,406
5/22/20153.623.803.553.79751,001
5/21/20153.013.103.003.06567,258
5/21/20153.673.773.673.72659,992
5/20/20152.882.982.852.98468,613
5/20/20153.553.623.493.61657,718
5/19/20152.932.942.812.84994,668
5/19/20153.593.603.433.482,396,099
5/18/20153.013.032.902.96619,330
5/15/20153.063.083.003.01750,821
5/15/20153.653.703.603.641,073,414
  • Showing 1-100 of 1,978 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!