$2.07 -0.37 (%) Bellatrix Exploration Ltd - NYSE

Jan. 28, 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
1/28/20152.412.411.982.071,366,416
1/28/20152.993.002.492.573,415,364
1/27/20152.462.532.402.44607,612
1/27/20153.063.133.012.992,132,101
1/26/20152.522.602.452.48362,019
1/26/20153.133.223.053.08726,982
1/23/20152.462.672.462.50213,147
1/23/20153.043.313.043.12831,277
1/22/20152.572.582.452.48246,446
1/22/20153.173.203.043.11810,162
1/21/20152.542.682.512.55551,981
1/21/20153.133.293.103.111,474,870
1/20/20152.722.732.572.57262,080
1/20/20153.273.273.103.11899,979
1/19/20153.173.383.163.32302,210
1/16/20152.632.772.602.77255,464
1/16/20153.173.323.123.311,127,909
1/15/20152.862.912.552.55245,830
1/15/20153.393.483.073.101,105,646
1/14/20152.552.812.512.79436,924
1/14/20153.053.353.023.341,042,279
1/13/20152.592.632.502.61268,091
1/13/20153.093.133.003.12911,949
1/12/20152.832.852.532.56556,526
1/12/20153.193.273.033.041,327,571
1/9/20152.942.962.832.86234,122
1/9/20153.493.513.353.371,073,980
1/8/20152.943.042.882.94653,701
1/8/20153.503.583.403.49879,482
1/7/20153.083.112.872.87718,299
1/7/20153.583.683.393.39801,735
1/6/20153.053.162.922.96987,065
1/6/20153.503.723.443.511,402,392
1/5/20153.663.683.163.18388,880
1/5/20154.324.323.723.761,338,893
1/2/20153.693.813.553.70157,612
1/2/20154.254.464.164.38634,679
12/31/20143.583.763.503.64308,996
12/31/20144.164.364.064.23692,689
12/30/20143.663.693.533.58296,094
12/30/20144.254.294.104.16359,047
12/29/20143.583.763.573.66474,163
12/29/20144.134.374.134.25847,688
12/26/20143.503.653.503.57176,680
12/24/20143.563.563.453.52245,007
12/24/20144.134.144.014.09487,345
12/23/20143.543.753.483.58467,656
12/23/20144.104.354.034.141,430,360
12/22/20143.703.753.523.56435,150
12/22/20144.274.374.104.14894,964
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
  • Showing 1-100 of 1,852 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center