$0.86 +0.01 (%) Bellatrix Exploration Ltd - New York Stock Exchange, Inc.

Jul. 29, 2016 | 03:58 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
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
7/14/20161.381.391.361.37440,925
7/13/20161.051.071.031.04351,319
7/13/20161.391.391.341.36438,843
7/12/20161.091.091.041.07787,648
7/12/20161.381.411.371.381,502,429
7/11/20161.071.091.041.05445,201
7/11/20161.391.421.361.36863,221
7/8/20161.071.071.001.051,613,436
7/8/20161.391.401.321.381,961,815
7/7/20161.031.040.980.99605,462
7/7/20161.331.331.281.30563,342
7/6/20160.991.020.961.02344,156
7/6/20161.281.311.261.31770,240
7/5/20161.031.040.991.00618,926
7/5/20161.321.341.281.291,160,457
7/4/20161.291.351.291.342,158,533
7/1/20160.971.050.971.03580,859
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
  • Showing 1-100 of 2,227 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center