$3.08 +0.02 (%) Bellatrix Exploration Ltd - NYSE

May. 22, 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
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
5/14/20153.263.263.093.10643,208
5/14/20153.853.873.713.73697,453
5/13/20153.263.383.133.23716,913
5/13/20153.894.033.763.841,167,162
5/12/20153.153.253.113.21592,916
5/12/20153.773.893.753.86728,644
5/11/20153.013.112.983.11694,031
5/11/20153.643.773.593.76972,410
5/8/20152.863.002.802.981,174,601
5/8/20153.473.623.403.581,000,935
5/7/20152.932.952.772.831,256,412
5/7/20153.553.563.373.44866,932
5/6/20153.143.142.952.971,456,795
5/6/20153.753.763.533.581,486,352
5/5/20153.133.253.033.071,483,291
5/5/20153.763.903.663.722,083,577
5/4/20153.123.153.063.07554,681
5/4/20153.753.823.693.72758,899
5/1/20153.113.173.043.10826,644
5/1/20153.753.853.713.77659,344
4/30/20153.103.172.993.141,018,522
4/30/20153.723.823.623.79722,927
4/29/20153.083.213.043.12827,861
4/29/20153.683.843.633.74726,748
4/28/20153.093.203.063.08636,468
4/28/20153.713.853.683.69657,484
4/27/20153.163.183.043.11693,149
4/27/20153.833.863.673.75610,708
4/24/20153.113.193.073.13337,244
4/24/20153.783.873.743.81296,147
4/23/20153.163.223.113.15671,705
4/23/20153.803.943.773.83819,625
4/22/20153.093.183.043.13722,281
4/22/20153.833.903.723.84857,086
4/21/20153.243.253.043.13865,883
4/21/20153.973.993.733.84999,803
4/20/20153.173.283.133.27882,642
4/20/20153.854.003.833.99756,547
4/17/20153.163.203.063.14759,447
4/17/20153.843.883.753.85704,814
4/16/20153.093.263.053.18950,337
4/16/20153.763.973.743.86851,038
4/15/20152.913.282.903.122,125,586
4/15/20153.634.053.633.831,902,989
4/14/20152.742.892.742.881,231,769
4/14/20153.423.613.423.61594,247
4/13/20152.682.732.652.69491,802
4/13/20153.403.423.343.40761,324
4/10/20152.562.682.562.66829,829
4/10/20153.233.363.233.35557,616
4/9/20152.542.582.482.57759,179
4/9/20153.183.243.123.24529,760
4/8/20152.602.692.502.52929,278
4/8/20153.213.343.123.15792,515
4/7/20152.522.692.522.601,139,096
4/7/20153.153.353.143.251,095,463
4/6/20152.562.582.462.551,340,963
4/6/20153.103.213.073.182,084,484
4/2/20152.432.532.412.43506,986
4/2/20153.073.193.023.051,279,348
4/1/20152.472.512.402.47671,851
4/1/20153.103.163.033.12991,754
3/31/20152.432.492.412.43502,939
3/31/20153.073.163.043.08770,362
3/30/20152.612.622.422.48663,632
3/30/20153.293.323.083.15901,512
3/27/20152.602.662.582.59466,433
3/27/20153.253.343.213.26870,358
3/26/20152.672.702.492.60709,568
3/26/20153.333.353.113.23812,770
3/25/20152.462.602.422.561,405,779
3/25/20153.053.253.033.191,306,543
3/24/20152.432.452.382.40873,835
3/24/20153.053.052.982.991,344,739
3/23/20152.372.452.372.42914,328
3/23/20153.003.062.983.011,887,750
3/20/20152.472.492.342.38722,855
3/20/20153.133.152.942.961,079,561
3/19/20152.392.422.332.351,101,194
3/19/20153.033.072.972.991,300,650
3/18/20152.342.542.322.51980,650
3/18/20152.983.192.973.142,037,270
3/17/20152.452.522.332.391,188,718
3/17/20153.103.222.983.041,426,341
3/16/20152.552.592.442.491,124,757
3/16/20153.233.323.123.16782,903
3/13/20152.712.722.572.591,736,199
3/13/20153.433.453.293.302,047,052
3/12/20152.932.962.732.74729,810
  • Showing 1-100 of 1,935 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center