$0.99 +0.01 (%) Bellatrix Exploration Ltd - New York Stock Exchange, Inc.

Jun. 30, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BXE historical data

Date Open High Low Close Volume
6/30/20160.990.990.950.99551,617
6/30/20161.281.291.241.27768,371
6/29/20160.991.010.980.981,150,840
6/29/20161.291.301.271.291,581,109
6/28/20161.031.040.930.981,563,544
6/28/20161.331.351.211.282,228,464
6/27/20161.071.070.991.001,039,438
6/27/20161.391.391.291.32843,450
6/24/20161.071.131.061.08461,247
6/24/20161.381.461.371.39740,759
6/23/20161.161.171.151.16242,833
6/23/20161.501.501.461.48548,322
6/22/20161.251.251.141.15551,537
6/22/20161.561.581.471.47710,382
6/21/20161.201.221.181.21524,849
6/21/20161.521.561.511.53935,977
6/20/20161.211.251.201.21471,279
6/20/20161.591.601.541.561,430,631
6/17/20161.191.211.181.19541,815
6/17/20161.561.561.511.56824,089
6/16/20161.251.251.081.161,001,059
6/16/20161.601.601.421.491,885,837
6/15/20161.271.301.201.252,540,732
6/15/20161.641.681.551.613,620,675
6/14/20161.211.271.191.27726,693
6/14/20161.541.631.541.62970,660
6/13/20161.131.271.131.20875,123
6/13/20161.461.621.461.531,609,206
6/10/20161.191.191.141.17582,841
6/10/20161.501.501.451.491,088,903
6/9/20161.161.271.141.221,824,527
6/9/20161.461.601.451.541,961,971
6/8/20161.131.201.111.18847,251
6/8/20161.451.511.411.501,328,878
6/7/20161.081.131.051.12745,986
6/7/20161.361.441.341.421,381,294
6/6/20161.031.071.021.061,608,391
6/6/20161.311.361.311.342,600,461
6/3/20161.001.010.991.00308,796
6/3/20161.281.311.281.30418,932
6/2/20160.940.990.920.98830,913
6/2/20161.221.291.211.27723,283
6/1/20160.960.960.900.931,572,196
6/1/20161.241.261.181.221,743,882
5/31/20161.001.000.930.96949,027
5/31/20161.251.281.231.251,256,851
5/30/20161.301.311.241.25518,077
5/27/20161.011.030.991.02279,106
5/27/20161.311.351.291.33597,506
5/26/20161.061.061.001.03516,317
5/26/20161.351.361.301.331,252,616
5/25/20161.011.041.001.02462,129
5/25/20161.341.351.311.331,348,699
5/24/20161.041.040.980.99599,709
5/24/20161.341.351.291.31957,741
5/23/20160.991.070.991.06402,859
5/20/20161.001.030.991.02244,551
5/20/20161.341.341.301.33642,652
5/19/20161.001.010.961.00586,914
5/19/20161.321.321.271.31796,563
5/18/20161.091.091.001.02919,505
5/18/20161.391.391.301.333,129,622
5/17/20161.051.101.051.10614,224
5/17/20161.361.421.351.401,504,777
5/16/20161.011.051.011.05344,368
5/16/20161.321.361.311.36509,206
5/13/20161.041.040.991.00471,935
5/13/20161.281.341.281.29510,717
5/12/20161.041.060.981.00438,158
5/12/20161.321.351.261.29340,895
5/11/20161.011.040.961.01466,361
5/11/20161.281.341.241.29446,680
5/10/20160.991.000.970.99338,487
5/10/20161.281.301.261.29567,445
5/9/20160.990.990.950.98556,542
5/9/20161.281.281.241.27904,434
5/6/20160.991.030.980.99321,459
5/6/20161.281.321.271.30680,687
5/5/20161.001.030.961.00530,715
5/5/20161.291.311.241.281,009,747
5/4/20161.001.030.950.96659,259
5/4/20161.301.311.221.23517,426
5/3/20161.081.080.981.011,113,200
5/3/20161.341.351.251.27691,669
5/2/20161.111.131.061.10416,082
5/2/20161.401.401.321.38501,882
4/29/20161.141.171.101.12597,371
4/29/20161.421.471.391.40579,271
4/28/20161.171.171.121.12576,933
4/28/20161.451.471.401.40690,045
4/27/20161.141.181.111.16703,124
4/27/20161.431.481.411.46898,658
4/26/20161.131.151.091.10445,644
4/26/20161.431.451.381.40475,110
4/25/20161.181.181.111.11755,999
4/25/20161.491.491.411.41424,165
4/22/20161.111.191.111.181,047,596
4/22/20161.421.491.411.48690,069
4/21/20161.091.121.061.11670,268
4/21/20161.351.421.351.42955,832
  • Showing 1-100 of 2,208 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center