$6.66 -0.06 (%) Bellatrix Exploration Ltd - AMEX

Sep. 19, 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
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
9/18/20147.407.467.367.38868,412
9/17/20146.856.876.746.78367,267
9/17/20147.537.537.377.43868,854
9/16/20146.836.986.766.85452,936
9/16/20147.547.677.467.47928,151
9/15/20146.936.976.826.84321,894
9/15/20147.667.717.527.53985,569
9/12/20146.827.026.796.90288,988
9/12/20147.587.797.527.661,240,199
9/11/20146.866.936.716.86457,658
9/11/20147.507.647.387.553,037,093
9/10/20146.937.046.867.01271,247
9/10/20147.617.697.547.681,252,152
9/9/20146.987.066.916.98277,771
9/9/20147.757.797.607.651,357,834
9/8/20147.137.136.937.01586,981
9/8/20147.767.787.587.71821,707
9/5/20147.107.247.067.18510,405
9/5/20147.717.877.697.79874,664
9/4/20147.387.477.037.11883,796
9/4/20148.038.097.657.741,930,607
9/3/20147.497.567.397.40414,779
9/3/20148.178.248.058.082,319,676
9/2/20147.697.697.387.43558,860
9/2/20148.408.408.068.091,689,505
8/29/20147.607.797.597.74390,332
8/29/20148.258.468.248.42603,337
8/28/20147.627.667.557.62375,128
8/28/20148.308.318.208.23615,992
8/27/20147.867.867.587.68455,417
8/27/20148.458.538.268.34660,628
8/26/20147.677.797.657.74286,006
8/26/20148.428.528.388.47432,993
8/25/20147.877.967.647.71385,883
8/25/20148.558.558.398.43582,547
8/22/20147.827.837.687.77264,713
8/22/20148.558.558.428.53375,533
8/21/20147.767.827.587.81685,444
8/21/20148.558.558.318.541,318,572
8/20/20148.058.107.717.79983,857
8/20/20148.838.878.438.522,444,387
8/19/20147.718.077.678.031,687,362
8/19/20148.418.828.398.733,683,303
8/18/20146.997.366.977.251,548,033
8/18/20147.608.017.607.912,312,310
8/15/20146.947.036.736.92740,887
8/15/20147.537.637.357.50945,882
8/14/20146.977.066.746.75341,382
8/14/20147.537.587.357.381,265,834
8/13/20146.906.916.816.86275,610
8/13/20147.517.567.437.50821,134
8/12/20147.017.016.796.86371,528
8/12/20147.687.687.437.48758,142
8/11/20147.127.186.987.04405,463
8/11/20147.817.867.647.671,176,200
8/8/20147.077.106.917.07323,240
8/8/20147.737.797.577.741,542,385
8/7/20147.417.417.017.08596,720
8/7/20148.128.127.667.741,395,120
8/6/20147.107.306.777.23867,353
8/6/20147.797.967.417.902,361,918
8/5/20147.247.296.977.03590,079
8/5/20147.957.997.657.661,921,696
8/4/20147.237.347.097.27116,318
8/1/20147.377.417.087.20365,003
8/1/20148.038.077.747.861,423,550
7/31/20147.487.517.307.41303,567
7/31/20148.178.207.958.073,230,122
7/30/20147.577.677.447.51302,317
7/30/20148.278.358.128.202,137,178
7/29/20147.897.937.627.65534,434
7/29/20148.568.568.258.281,629,943
7/28/20148.078.077.827.92440,861
7/28/20148.628.708.458.56807,183
7/25/20148.138.137.978.00311,689
7/25/20148.728.748.628.62425,991
7/24/20148.148.268.108.14419,968
7/24/20148.748.868.708.73810,370
7/23/20148.198.197.998.12194,257
7/23/20148.708.738.588.71680,529
7/22/20148.008.107.978.05258,028
7/22/20148.568.708.568.65928,861
7/21/20148.158.177.957.97232,866
7/21/20148.738.758.548.55678,655
7/18/20147.938.197.938.16263,144
7/18/20148.538.798.538.76704,425
7/17/20148.178.217.927.92263,121
7/17/20148.808.818.528.54856,535
7/16/20148.198.227.978.17451,296
7/16/20148.808.858.588.783,338,856
7/15/20148.428.438.058.15659,451
7/15/20149.049.048.678.741,326,690
7/14/20148.468.588.368.44433,945
7/14/20149.099.218.979.03867,081
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
  • Showing 1-100 of 1,758 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center