$0.83 -0.01 (%) Bellatrix Exploration Ltd - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 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
12/2/20160.840.860.810.83360,839
12/2/20161.131.141.081.081,101,759
12/1/20160.800.880.800.84980,423
12/1/20161.091.171.081.122,897,996
11/30/20160.760.810.760.801,812,262
11/30/20161.051.091.021.054,085,062
11/29/20160.770.770.720.74793,184
11/29/20161.001.020.960.99961,874
11/28/20160.770.790.760.76286,828
11/28/20161.071.071.021.02823,913
11/25/20160.810.810.770.78271,024
11/25/20161.051.081.031.05415,729
11/24/20161.051.081.051.061,049,071
11/23/20160.780.790.760.79266,325
11/23/20161.051.061.041.052,825,849
11/22/20160.800.820.780.78248,480
11/22/20161.081.091.051.06559,205
11/21/20160.780.820.780.80588,851
11/21/20161.051.101.051.071,563,901
11/18/20160.780.780.760.77194,311
11/18/20161.051.051.031.04524,088
11/17/20160.790.800.770.77250,477
11/17/20161.051.071.041.04385,006
11/16/20160.760.790.760.78220,487
11/16/20161.031.051.031.05272,779
11/15/20160.780.800.760.78724,507
11/15/20161.031.071.021.052,020,622
11/14/20160.770.780.750.75765,686
11/14/20161.031.051.011.023,496,911
11/11/20160.790.790.760.77515,126
11/11/20161.031.071.011.03404,280
11/10/20160.830.830.770.77319,908
11/10/20161.091.101.041.041,161,179
11/9/20160.800.840.780.82236,182
11/9/20161.041.121.041.09932,797
11/8/20160.820.820.790.80242,122
11/8/20161.091.091.061.08233,406
11/7/20160.800.830.770.82469,931
11/7/20161.101.111.041.081,829,666
11/4/20160.820.820.780.79360,966
11/4/20161.101.101.041.04668,908
11/3/20160.840.850.820.83154,016
11/3/20161.141.151.101.10494,685
11/2/20160.890.890.830.85429,409
11/2/20161.191.191.111.14652,687
11/1/20160.920.920.880.901,120,269
11/1/20161.211.221.181.20557,541
10/31/20160.930.930.880.91370,489
10/31/20161.241.241.181.211,287,259
10/28/20160.920.930.900.93471,322
10/28/20161.241.251.211.24508,693
10/27/20160.930.940.900.93235,089
10/27/20161.221.251.221.24451,761
10/26/20160.920.940.910.91101,435
10/26/20161.231.241.211.21668,242
10/25/20160.920.940.910.92283,455
10/25/20161.251.251.211.24689,531
10/24/20160.960.960.920.93255,263
10/24/20161.261.261.241.25594,278
10/21/20160.930.960.920.95201,195
10/21/20161.231.291.231.27746,158
10/20/20160.950.950.930.93196,805
10/20/20161.261.261.231.23309,052
10/19/20160.920.960.910.95486,613
10/19/20161.201.261.201.251,689,055
10/18/20160.930.930.910.91199,262
10/18/20161.211.221.191.19321,783
10/17/20160.960.960.900.90216,787
10/17/20161.241.241.181.20819,853
10/14/20160.920.950.920.94631,253
10/14/20161.221.251.221.24840,341
10/13/20160.910.930.880.92473,477
10/13/20161.191.231.171.221,093,135
10/12/20160.850.910.840.91350,130
10/12/20161.141.201.121.191,163,538
10/11/20160.910.910.860.86208,623
10/11/20161.191.191.141.14595,920
10/10/20160.920.920.880.89157,746
10/7/20160.850.880.850.87379,756
10/7/20161.141.161.141.15754,625
10/6/20160.860.870.840.87703,337
10/6/20161.131.141.111.13711,091
10/5/20160.820.860.820.86510,027
10/5/20161.071.141.071.131,917,768
10/4/20160.870.870.790.811,093,055
10/4/20161.121.121.051.071,479,214
10/3/20160.850.880.850.86354,750
10/3/20161.131.151.111.13381,894
9/30/20160.890.900.840.85158,329
9/30/20161.171.171.111.132,264,583
9/29/20160.930.930.880.89467,606
9/29/20161.211.211.161.172,477,382
9/28/20160.860.920.860.92438,808
9/28/20161.131.211.131.192,993,290
9/27/20160.890.890.850.85270,016
9/27/20161.171.171.121.121,425,129
9/26/20160.950.960.880.90435,934
9/26/20161.261.271.161.181,757,829
9/23/20160.960.970.950.95607,328
9/23/20161.261.281.251.262,406,139
  • Showing 1-100 of 2,315 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center