$2.59 -0.01 (%) Bellatrix Exploration Ltd - NYSE

Mar. 27, 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
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
2/11/20152.452.612.392.612,250,634
2/11/20153.083.303.003.296,776,039
2/10/20152.432.432.192.22698,908
2/10/20153.033.032.752.791,708,616
2/9/20152.342.462.322.40493,910
2/9/20152.943.062.883.002,630,430
2/6/20152.292.302.172.24460,981
2/6/20152.852.882.712.842,095,666
2/5/20152.212.322.142.22490,355
2/5/20152.752.872.672.782,443,293
2/4/20152.352.352.082.17567,513
2/4/20152.922.922.622.702,461,603
2/3/20152.232.512.222.391,181,537
2/3/20152.803.102.783.003,398,974
2/2/20152.102.182.002.15704,808
2/2/20152.642.752.522.671,389,764
1/30/20151.902.101.862.03704,180
1/30/20152.402.682.382.572,098,230
1/29/20152.102.111.891.92849,074
1/29/20152.632.652.402.443,264,846
1/28/20152.412.411.982.071,366,416
1/28/20152.993.002.492.573,415,364
1/27/20152.462.532.402.44607,612
1/27/20153.063.132.972.992,132,101
1/26/20152.522.602.452.48362,019
1/26/20153.133.223.053.08726,982
1/23/20152.462.672.462.50213,147
1/23/20153.043.313.043.12831,277
1/22/20152.572.582.452.48246,446
1/22/20153.173.203.043.11810,162
1/21/20152.542.682.512.55551,981
1/21/20153.133.293.103.111,474,870
1/20/20152.722.732.572.57262,080
1/20/20153.273.273.103.11899,979
1/19/20153.173.383.163.32302,210
1/16/20152.632.772.602.77255,464
1/16/20153.173.323.123.311,127,909
1/15/20152.862.912.552.55245,830
  • Showing 1-100 of 1,898 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center