$5.03 +0.06 (%) Bellatrix Exploration Ltd - NYSE

Nov. 25, 2014 | 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
11/25/20145.085.124.995.03314,908
11/25/20145.755.765.615.673,567,258
11/24/20145.055.164.934.97453,583
11/24/20145.665.825.555.612,095,666
11/21/20144.955.174.925.17679,094
11/21/20145.545.815.535.792,306,657
11/20/20144.554.824.524.80605,533
11/20/20145.125.445.125.411,037,388
11/19/20144.534.574.454.50497,005
11/19/20145.115.195.065.12723,667
11/18/20144.604.644.504.55440,627
11/18/20145.255.255.085.11597,935
11/17/20144.624.704.494.62287,393
11/17/20145.195.325.095.211,118,508
11/14/20144.624.714.484.66354,341
11/14/20145.205.315.065.23971,192
11/13/20144.864.904.434.55572,550
11/13/20145.415.505.035.141,207,505
11/12/20144.724.904.584.81667,648
11/12/20145.335.535.175.421,240,282
11/11/20144.594.764.484.69248,609
11/11/20145.185.385.105.30971,458
11/10/20144.975.084.574.58604,339
11/10/20145.695.765.205.241,816,524
11/7/20144.454.804.454.78605,091
11/7/20145.015.455.015.401,536,897
11/6/20144.294.454.064.41472,596
11/6/20144.845.084.645.021,581,279
11/5/20144.134.434.024.30968,312
11/5/20144.725.044.664.902,393,965
11/4/20144.384.383.824.151,442,956
11/4/20144.954.954.364.723,315,509
11/3/20144.674.764.514.53513,063
11/3/20145.305.375.135.161,225,703
10/31/20144.524.684.384.65614,439
10/31/20145.065.274.945.271,244,711
10/30/20144.764.764.514.56298,067
10/30/20145.265.265.055.09823,205
10/29/20144.724.944.604.69409,469
10/29/20145.305.515.165.252,130,729
10/28/20144.604.704.554.66356,579
10/28/20145.185.255.105.20657,769
10/27/20144.764.834.514.58456,880
10/27/20145.345.345.075.131,314,463
10/24/20145.085.084.854.88541,665
10/24/20145.675.675.455.481,850,990
10/23/20145.145.235.035.09517,378
10/23/20145.755.875.655.721,296,788
10/22/20145.235.434.944.97825,855
10/22/20145.906.125.565.583,729,602
10/21/20144.935.134.915.11670,978
10/21/20145.555.765.525.731,479,782
10/20/20144.984.984.744.85486,624
10/20/20145.605.605.345.461,040,962
10/17/20145.075.184.894.92592,995
10/17/20145.705.805.515.581,944,636
10/16/20144.494.894.464.85614,108
10/16/20145.085.515.075.472,849,722
10/15/20144.604.894.504.66872,726
10/15/20145.165.515.085.244,008,957
10/14/20145.175.244.894.91645,178
10/14/20145.825.895.535.562,660,274
10/13/20145.225.405.135.14425,801
10/10/20145.385.455.215.33620,094
10/10/20146.066.105.856.002,336,736
10/9/20145.545.625.385.46620,593
10/9/20146.126.245.996.101,582,463
10/8/20145.755.775.455.571,016,763
10/8/20146.456.456.106.172,708,592
10/7/20145.965.995.805.82372,247
10/7/20146.656.666.476.501,700,296
10/6/20145.796.005.795.94445,967
10/6/20146.646.716.546.632,485,528
10/3/20145.835.925.745.87602,393
10/3/20146.526.656.476.623,500,359
10/2/20145.845.945.575.83781,328
10/2/20145.845.945.575.83781,328
10/2/20146.516.616.216.502,982,375
10/1/20146.136.285.905.94426,063
10/1/20146.136.285.905.94426,063
10/1/20146.947.036.596.621,771,945
9/30/20146.476.476.116.15361,514
9/30/20146.476.476.116.15361,514
9/30/20147.247.246.856.882,352,476
9/29/20146.226.476.196.41241,530
9/29/20146.226.476.196.41241,530
9/29/20146.957.216.907.16969,167
9/26/20146.196.316.136.25289,835
9/26/20146.857.036.816.961,286,848
9/25/20146.426.456.166.20381,897
9/25/20147.157.166.846.871,717,336
9/24/20146.356.506.206.39459,160
9/24/20147.077.176.897.131,402,680
9/23/20146.376.526.356.38259,326
9/23/20147.047.207.017.06883,655
9/22/20146.616.626.376.37572,298
9/22/20147.267.287.027.021,074,953
9/19/20146.766.866.636.66404,873
9/19/20147.407.487.257.251,746,363
9/18/20146.816.816.726.72234,905
  • Showing 1-100 of 1,809 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center