$0.95 -0.01 (%) Bellatrix Exploration Ltd - New York Stock Exchange, Inc.

Sep. 23, 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
9/23/20160.960.970.950.95607,328
9/23/20161.261.281.251.262,406,139
9/22/20160.950.980.950.96338,154
9/22/20161.251.271.241.252,199,379
9/21/20160.920.960.900.94595,649
9/21/20161.231.271.191.244,153,173
9/20/20160.850.940.850.911,058,094
9/20/20161.141.231.141.203,263,988
9/19/20160.800.860.800.83269,017
9/19/20161.121.121.091.10529,150
9/16/20160.830.840.800.82318,139
9/16/20161.101.121.061.09430,467
9/15/20160.830.870.830.86101,667
9/15/20161.111.141.101.13464,979
9/14/20160.840.880.830.84402,823
9/14/20161.121.161.091.10419,111
9/13/20160.870.890.830.851,182,449
9/13/20161.151.171.101.111,318,122
9/12/20160.850.890.830.89256,830
9/12/20161.111.171.101.172,204,798
9/9/20160.880.880.840.86357,409
9/9/20161.121.151.101.122,971,029
9/8/20160.830.880.830.86577,896
9/8/20161.081.131.081.121,027,408
9/7/20160.840.870.820.83813,860
9/7/20161.081.111.041.07887,945
9/6/20160.780.840.780.84569,313
9/6/20161.001.080.991.08712,052
9/2/20160.780.790.760.771,024,865
9/2/20161.011.020.990.99412,788
9/1/20160.790.790.750.761,009,230
9/1/20161.021.050.990.99602,438
8/31/20160.800.820.770.80407,637
8/31/20161.051.071.011.031,153,481
8/30/20160.820.840.790.80344,475
8/30/20161.071.091.031.06503,037
8/29/20160.770.850.760.82802,886
8/29/20160.981.090.981.06984,766
8/26/20160.750.770.750.77108,430
8/26/20160.971.000.970.99366,384
8/25/20160.770.780.750.76134,444
8/25/20160.970.990.970.97312,246
8/24/20160.780.790.760.76338,548
8/24/20161.011.020.980.98375,795
8/23/20160.750.800.750.79262,093
8/23/20161.001.020.991.01282,147
8/22/20160.790.790.750.77492,044
8/22/20161.021.020.971.00757,886
8/19/20160.810.820.800.80182,401
8/19/20161.031.051.011.03339,459
8/18/20160.810.830.790.81351,092
8/18/20161.021.061.011.041,950,386
8/17/20160.800.800.790.79344,151
8/17/20161.011.031.011.02229,309
8/16/20160.820.820.780.79427,515
8/16/20161.051.051.011.022,125,007
8/15/20160.750.810.750.81749,148
8/15/20161.001.050.981.05880,895
8/12/20160.790.790.750.75657,611
8/12/20161.011.010.970.99869,796
8/11/20160.810.820.760.771,766,493
8/11/20161.051.050.980.991,918,492
8/10/20160.820.850.790.84894,598
8/10/20161.111.121.041.061,902,406
8/9/20160.900.900.850.86342,251
8/9/20161.171.181.111.121,135,213
8/8/20160.860.890.850.89320,927
8/8/20161.161.171.141.16492,032
8/5/20160.880.880.840.871,993,349
8/5/20161.131.151.111.13248,144
8/4/20160.830.890.830.87495,484
8/4/20161.071.151.071.13793,895
8/3/20160.800.840.790.82515,966
8/3/20161.061.091.041.07783,577
8/2/20160.830.860.800.81537,460
8/2/20161.101.111.051.051,245,565
8/1/20160.840.860.830.83357,288
7/29/20160.840.870.840.86992,962
7/29/20161.101.131.101.121,551,568
7/28/20160.870.870.840.85394,788
7/28/20161.141.141.101.111,823,656
7/27/20160.880.900.850.86492,654
7/27/20161.161.181.131.14546,335
7/26/20160.870.880.850.88628,352
7/26/20161.171.171.131.16778,040
7/25/20160.890.900.880.88701,039
7/25/20161.201.201.161.16637,587
7/22/20160.920.920.890.91611,498
7/22/20161.211.211.181.20797,623
7/21/20160.930.940.920.92616,255
7/21/20161.211.221.201.20821,465
7/20/20160.930.950.890.923,563,152
7/20/20161.211.221.171.194,742,588
7/19/20161.071.071.021.02554,257
7/19/20161.381.381.331.33517,136
7/18/20161.081.111.021.06684,388
7/18/20161.401.431.341.382,334,121
7/15/20161.081.091.061.08270,790
7/15/20161.381.411.361.381,254,902
7/14/20161.061.091.051.07411,305
  • Showing 1-100 of 2,266 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center