Bellatrix Exploration Ltd Historical Stock Prices

BXE 
$1.92
*  
0.15
7.25%
Get BXE Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading BXE now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  2.11  2.11  1.8901  1.92 849,074
01/29/2015 2.1 2.11 1.8901 1.92 849,074
01/28/2015 2.41 2.41 1.98 2.07 1,364,416
01/27/2015 2.46 2.53 2.4 2.44 607,612
01/26/2015 2.52 2.6 2.45 2.48 362,019
01/23/2015 2.46 2.67 2.46 2.5 213,147
01/22/2015 2.57 2.58 2.4542 2.48 246,446
01/21/2015 2.54 2.68 2.51 2.55 551,981
01/20/2015 2.72 2.73 2.5689 2.57 262,080
01/16/2015 2.63 2.77 2.6001 2.77 255,464
01/15/2015 2.86 2.91 2.55 2.55 245,830
01/14/2015 2.55 2.81 2.51 2.79 436,924
01/13/2015 2.59 2.63 2.5 2.61 268,091
01/12/2015 2.83 2.85 2.5301 2.56 556,526
01/09/2015 2.94 2.96 2.83 2.86 234,122
01/08/2015 2.94 3.04 2.88 2.94 653,701
01/07/2015 3.08 3.11 2.87 2.87 718,299
01/06/2015 3.05 3.16 2.92 2.96 987,065
01/05/2015 3.66 3.68 3.155 3.18 388,880
01/02/2015 3.69 3.81 3.55 3.7 157,612
12/31/2014 3.58 3.76 3.5 3.64 308,996
12/30/2014 3.66 3.69 3.53 3.58 296,094
12/29/2014 3.58 3.76 3.57 3.66 474,163
12/26/2014 3.5 3.65 3.5 3.57 176,680
12/24/2014 3.56 3.56 3.45 3.52 245,007
12/23/2014 3.54 3.75 3.48 3.58 467,656
12/22/2014 3.7 3.75 3.521 3.56 435,150
12/19/2014 3.63 3.867 3.55 3.85 410,869
12/18/2014 3.76 3.91 3.51 3.61 413,574
12/17/2014 3.27 3.64 3.2499 3.5 521,251
12/16/2014 3.04 3.34 2.99 3.23 819,163
12/15/2014 3.1 3.2137 2.97 2.99 651,849
12/12/2014 3.04 3.18 3 3.09 370,622
12/11/2014 3.1 3.37 3.077 3.12 877,006
12/10/2014 3.35 3.47 3.15 3.17 520,664
12/09/2014 3.27 3.5437 3.27 3.47 338,358
12/08/2014 3.75 3.7747 3.28 3.35 886,031
12/05/2014 3.78 3.94 3.76 3.83 291,123
12/04/2014 3.93 3.94 3.77 3.84 594,701
12/03/2014 4.06 4.28 3.99 4.03 499,158
12/02/2014 3.86 4.09 3.75 3.98 685,643
12/01/2014 3.89 4.04 3.86 3.97 719,682
11/28/2014 4.29 4.31 4.02 4.04 743,382
11/26/2014 5.01 5.03 4.87 4.9 355,460
11/25/2014 5.08 5.12 4.99 5.03 314,908
11/24/2014 5.05 5.1601 4.93 4.97 453,583
11/21/2014 4.95 5.17 4.92 5.17 679,094
11/20/2014 4.55 4.82 4.52 4.8 605,333
11/19/2014 4.53 4.57 4.45 4.5 497,005
11/18/2014 4.6 4.64 4.5 4.55 440,627
11/17/2014 4.62 4.7 4.49 4.62 287,393
11/14/2014 4.62 4.71 4.48 4.66 354,341
11/13/2014 4.86 4.9 4.43 4.55 572,550
11/12/2014 4.72 4.9 4.577 4.81 667,648
11/11/2014 4.59 4.76 4.48 4.69 248,609
11/10/2014 4.97 5.08 4.57 4.58 604,339
11/07/2014 4.45 4.8 4.45 4.78 605,091
11/06/2014 4.29 4.45 4.0641 4.41 472,596
11/05/2014 4.13 4.43 4.02 4.3 968,312
11/04/2014 4.38 4.38 3.82 4.15 1,442,956
11/03/2014 4.67 4.7599 4.51 4.53 513,063
10/31/2014 4.52 4.68 4.38 4.65 614,439
10/30/2014 4.76 4.76 4.51 4.56 298,067
10/29/2014 4.72 4.94 4.6 4.69 409,469
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?