$3.13 -0.02 (%) Bellatrix Exploration Ltd - NYSE

Apr. 24, 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
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
3/12/20153.653.753.483.501,313,022
3/11/20152.782.892.742.761,663,848
3/11/20153.563.683.493.52994,494
3/10/20152.882.902.742.751,260,167
3/10/20153.653.663.483.481,169,419
3/9/20153.033.072.882.901,066,142
3/9/20153.813.873.623.661,068,201
3/6/20153.033.072.962.99986,734
3/6/20153.813.873.753.77840,470
3/5/20153.113.173.023.05873,610
3/5/20153.853.953.753.811,050,915
3/4/20153.003.152.973.14909,669
3/4/20153.753.903.703.871,152,555
3/3/20152.883.102.863.011,193,040
3/3/20153.563.853.563.751,434,686
3/2/20152.862.922.752.82737,867
3/2/20153.603.653.473.571,277,122
2/27/20152.902.922.842.90881,153
2/27/20153.603.643.553.62829,174
2/26/20152.842.892.812.85540,590
2/26/20153.533.603.523.561,607,645
2/25/20152.762.942.722.91981,151
2/25/20153.423.653.373.611,552,895
2/24/20152.772.792.712.73796,673
2/24/20153.513.523.383.391,004,029
2/23/20152.742.782.682.771,081,689
2/23/20153.453.493.373.461,138,591
2/20/20152.932.972.752.821,066,393
2/20/20153.623.713.463.522,121,540
2/19/20152.742.922.672.871,164,042
2/19/20153.343.643.343.571,403,011
2/18/20153.023.162.792.842,206,854
2/18/20153.733.933.473.502,853,852
2/17/20152.943.112.793.112,643,353
2/17/20153.473.853.453.843,242,252
2/13/20152.892.932.762.791,311,024
2/13/20153.593.643.433.461,710,090
2/12/20152.772.922.712.742,784,108
2/12/20153.453.633.403.415,470,712
  • Showing 1-100 of 1,915 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center