Bellatrix Exploration Ltd $8.45

down -0.16


11/7/2014 04:02 PM  |  AMEX : BXE  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BXE historical data

Date Open High Low Close Volume
7/11/20148.568.608.428.45332,404
7/11/20149.149.229.029.081,344,978
7/10/20148.608.668.528.61254,467
7/10/20149.199.249.109.201,080,545
7/9/20148.798.808.648.70251,412
7/9/20149.399.399.219.291,117,152
7/8/20149.059.058.708.81488,816
7/8/20149.649.659.289.412,551,732
7/7/20149.099.149.009.02612,496
7/7/20149.669.689.599.631,950,580
7/4/20149.549.669.549.64847,352
7/3/20148.919.018.888.95335,216
7/3/20149.529.639.499.562,069,541
7/2/20148.728.908.718.86358,453
7/2/20149.309.499.289.472,092,378
7/1/20148.748.908.708.72228,958
6/30/20148.508.718.468.71383,211
6/30/20149.109.289.049.26948,191
6/27/20148.508.618.428.51264,553
6/27/20149.119.208.979.12996,176
6/26/20148.448.578.348.53503,958
6/26/20149.059.178.959.17656,584
6/25/20148.358.508.348.40286,082
6/25/20148.969.118.959.011,090,623
6/24/20148.508.588.298.40422,536
6/24/20149.099.218.919.041,352,988
6/23/20148.628.648.428.52472,209
6/23/20149.209.279.049.132,554,992
6/20/20148.658.658.428.45404,036
6/20/20149.269.299.069.202,071,610
6/19/20148.728.728.488.57303,646
6/19/20149.429.449.189.291,147,969
6/18/20148.768.818.638.64238,901
6/18/20149.509.569.389.38861,107
6/17/20148.838.838.688.73209,128
6/17/20149.589.629.449.49996,645
6/16/20148.898.938.738.83314,368
6/16/20149.649.689.489.601,034,760
6/13/20148.808.878.758.82249,565
6/13/20149.599.639.509.541,643,757
6/12/20148.658.738.598.70348,260
6/12/20149.409.489.349.451,467,275
6/11/20148.478.618.368.58279,195
6/11/20149.239.369.089.321,457,957
6/10/20148.198.528.158.48591,861
6/10/20148.919.298.889.272,860,785
6/9/20148.638.658.178.261,119,391
6/9/20149.469.468.929.014,643,976
6/6/20148.838.848.658.67551,848
6/6/20149.659.679.459.491,609,682
6/5/20148.898.918.818.82230,080
6/5/20149.719.779.639.652,152,425
6/4/20148.748.958.608.83567,199
6/4/20149.549.799.399.674,077,511
6/3/20148.708.778.688.73332,066
6/3/20149.509.589.479.512,552,080
6/2/20148.748.778.678.71593,553
6/2/20149.509.559.449.512,154,721
5/30/20148.768.798.668.78428,324
5/30/20149.509.539.409.503,141,469
5/29/20148.928.998.658.79847,659
5/29/20149.659.769.499.519,815,860
5/28/20148.788.908.668.81790,273
5/28/20149.559.669.419.557,326,329
5/27/20149.509.539.349.37197,360
5/27/201410.3110.3210.1610.211,207,729
5/26/201410.2910.3210.1710.24212,550
5/23/20149.379.459.309.39208,336
5/23/201410.2110.2710.1210.211,084,635
5/22/20149.089.429.079.32413,259
5/22/20149.8710.269.8710.171,576,048
5/21/20148.909.128.859.09179,659
5/21/20149.709.969.709.941,492,279
5/20/20149.199.228.918.94247,569
5/20/201410.0610.079.719.721,098,731
5/19/20149.159.369.009.09261,657
5/16/20149.019.208.849.19693,676
5/16/20149.809.989.629.966,241,958
5/15/20149.509.519.059.36590,997
5/15/201410.3510.379.8410.153,097,016
5/14/20149.899.929.529.56200,958
5/14/201410.8410.8410.3710.401,202,976
5/13/20149.849.999.659.80188,216
5/13/201410.7410.8810.5310.691,411,700
5/12/20149.509.899.499.80587,144
5/12/201410.3010.7610.3010.681,576,080
5/9/20149.909.979.299.37756,821
5/9/201410.8110.8810.1210.212,946,817
5/8/201410.3410.709.879.95752,030
5/8/201411.2511.6510.6810.764,296,862
5/7/201410.1710.3910.0710.36343,348
5/7/201411.0911.3210.9711.274,011,770
5/6/201410.2610.3010.0710.17427,097
5/6/201411.2311.2310.9711.082,403,489
5/5/201410.0710.079.8810.05341,200
5/5/201411.0311.0410.8410.991,325,951
5/2/20149.7710.249.7410.00285,690
5/2/201410.7411.2510.7211.012,831,082
5/1/20149.699.789.699.71141,317
5/1/201410.6410.7610.6210.651,587,413
Trading Center