Bellatrix Exploration Ltd Historical Stock Prices

BXE 
$4.88
*  
0.21
4.13%
Get BXE Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading BXE now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    BXE After Hours
 
 
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 for next time

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

Results for: 1 Year, From 23-OCT-2013 TO 23-OCT-2014

Date Open High Low Close / Last Volume
16:00  5.02  5.08  4.85  4.88 541,665
10/23/2014 5.14 5.23 5.03 5.09 517,378
10/22/2014 5.23 5.43 4.94 4.97 825,855
10/21/2014 4.93 5.13 4.91 5.11 670,978
10/20/2014 4.98 4.98 4.74 4.85 486,624
10/17/2014 5.07 5.18 4.89 4.92 592,995
10/16/2014 4.49 4.89 4.4642 4.85 614,108
10/15/2014 4.6 4.89 4.5 4.66 872,726
10/14/2014 5.17 5.24 4.89 4.91 645,178
10/13/2014 5.22 5.3999 5.13 5.14 425,801
10/10/2014 5.22 5.3999 5.13 5.14 620,094
10/09/2014 5.54 5.62 5.38 5.46 620,593
10/08/2014 5.75 5.7699 5.45 5.57 1,016,763
10/07/2014 5.96 5.99 5.8 5.82 372,247
10/06/2014 5.79 6.004 5.79 5.94 445,967
10/03/2014 5.83 5.92 5.74 5.87 602,393
10/02/2014 5.84 5.94 5.57 5.83 781,328
10/01/2014 6.13 6.28 5.9 5.94 426,063
09/30/2014 6.47 6.47 6.11 6.15 361,514
09/29/2014 6.22 6.47 6.1899 6.41 241,530
09/26/2014 6.19 6.31 6.1273 6.25 289,835
09/25/2014 6.42 6.45 6.16 6.2 381,897
09/24/2014 6.35 6.5 6.1949 6.39 459,160
09/23/2014 6.37 6.52 6.35 6.38 259,326
09/22/2014 6.61 6.62 6.37 6.37 572,298
09/19/2014 6.76 6.859 6.63 6.66 404,873
09/18/2014 6.81 6.81 6.72 6.72 234,905
09/17/2014 6.85 6.871 6.74 6.78 367,267
09/16/2014 6.83 6.98 6.76 6.85 452,936
09/15/2014 6.93 6.97 6.82 6.84 321,674
09/12/2014 6.82 7.02 6.79 6.9 288,988
09/11/2014 6.86 6.93 6.71 6.86 457,658
09/10/2014 6.93 7.04 6.86 7.01 271,247
09/09/2014 6.98 7.06 6.91 6.98 277,771
09/08/2014 7.13 7.13 6.9301 7.01 586,981
09/05/2014 7.1 7.24 7.06 7.18 510,405
09/04/2014 7.38 7.47 7.03 7.11 883,796
09/03/2014 7.49 7.5599 7.39 7.4 414,779
09/02/2014 7.69 7.69 7.38 7.43 558,860
08/29/2014 7.6 7.79 7.59 7.74 390,332
08/28/2014 7.62 7.66 7.55 7.62 375,128
08/27/2014 7.86 7.86 7.58 7.68 455,417
08/26/2014 7.67 7.79 7.65 7.74 285,006
08/25/2014 7.87 7.96 7.64 7.71 385,883
08/22/2014 7.82 7.83 7.68 7.77 264,713
08/21/2014 7.76 7.82 7.58 7.81 685,444
08/20/2014 8.05 8.1 7.71 7.79 983,857
08/19/2014 7.71 8.07 7.67 8.03 1,687,362
08/18/2014 6.99 7.36 6.97 7.25 1,548,033
08/15/2014 6.94 7.03 6.73 6.92 740,887
08/14/2014 6.97 7.06 6.74 6.75 341,382
08/13/2014 6.9 6.91 6.81 6.86 275,610
08/12/2014 7.01 7.01 6.79 6.86 371,328
08/11/2014 7.12 7.18 6.98 7.04 405,363
08/08/2014 7.07 7.1 6.91 7.07 323,240
08/07/2014 7.41 7.41 7.01 7.08 596,720
08/06/2014 7.1 7.3 6.77 7.23 867,253
08/05/2014 7.24 7.29 6.97 7.03 590,079
08/04/2014 7.23 7.34 7.09 7.27 116,318
08/01/2014 7.37 7.41 7.08 7.2 365,003
07/31/2014 7.48 7.51 7.3 7.41 303,567
07/30/2014 7.57 7.67 7.44 7.51 302,317
07/29/2014 7.89 7.93 7.62 7.65 534,434
07/28/2014 8.07 8.07 7.82 7.92 440,861
07/25/2014 8.13 8.13 7.97 8 311,689
07/24/2014 8.14 8.26 8.1 8.14 419,958
07/23/2014 8.19 8.19 7.99 8.12 193,757
07/22/2014 8 8.097 7.9701 8.05 258,028
07/21/2014 8.15 8.17 7.95 7.97 232,866
07/18/2014 7.93 8.19 7.93 8.16 263,144
07/17/2014 8.17 8.21 7.92 7.92 263,121
07/16/2014 8.19 8.22 7.97 8.17 450,396
07/15/2014 8.42 8.43 8.05 8.15 659,451
07/14/2014 8.46 8.58 8.36 8.44 433,945
07/11/2014 8.56 8.6 8.42 8.45 332,404
07/10/2014 8.6 8.66 8.52 8.61 254,467
07/09/2014 8.79 8.8012 8.64 8.7 251,412
07/08/2014 9.05 9.05 8.7 8.81 488,816
07/07/2014 9.09 9.14 9 9.02 612,496
07/03/2014 8.91 9.01 8.88 8.95 335,216
07/02/2014 8.72 8.9 8.71 8.86 358,453
07/01/2014 8.74 8.9 8.7 8.72 228,958
06/30/2014 8.5 8.71 8.46 8.71 383,211
06/27/2014 8.5 8.61 8.42 8.51 264,553
06/26/2014 8.44 8.57 8.34 8.53 503,958
06/25/2014 8.35 8.5 8.34 8.4 286,082
06/24/2014 8.5 8.58 8.29 8.4 422,536
06/23/2014 8.62 8.64 8.42 8.52 472,209
06/20/2014 8.65 8.65 8.42 8.45 404,036
06/19/2014 8.72 8.72 8.48 8.57 303,546
06/18/2014 8.76 8.81 8.63 8.64 238,901
06/17/2014 8.83 8.83 8.68 8.73 209,128
06/16/2014 8.89 8.93 8.73 8.83 314,368
06/13/2014 8.8 8.87 8.75 8.82 249,565
06/12/2014 8.65 8.73 8.59 8.7 348,260
06/11/2014 8.47 8.61 8.36 8.58 279,195
06/10/2014 8.19 8.52 8.15 8.48 591,861
06/09/2014 8.63 8.65 8.17 8.26 1,119,291
06/06/2014 8.83 8.84 8.65 8.67 551,848
06/05/2014 8.89 8.91 8.81 8.82 230,080
06/04/2014 8.74 8.95 8.6 8.83 567,199
06/03/2014 8.7 8.77 8.68 8.73 332,066
06/02/2014 8.74 8.77 8.67 8.71 593,553
05/30/2014 8.76 8.79 8.66 8.78 427,924
05/29/2014 8.92 8.99 8.65 8.79 847,659
05/28/2014 8.78 8.9 8.661 8.81 790,273
05/27/2014 9.5 9.53 9.34 9.37 196,360
05/23/2014 9.37 9.45 9.3 9.39 208,336
05/22/2014 9.08 9.42 9.07 9.32 413,259
05/21/2014 8.9 9.12 8.85 9.09 179,659
05/20/2014 9.19 9.22 8.91 8.94 247,569
05/19/2014 9.15 9.36 9 9.09 261,657
05/16/2014 9.01 9.2 8.84 9.19 693,676
05/15/2014 9.5 9.511 9.05 9.36 590,997
05/14/2014 9.89 9.9176 9.52 9.56 200,958
05/13/2014 9.84 9.99 9.6502 9.8 188,216
05/12/2014 9.5 9.885 9.49 9.8 587,144
05/09/2014 9.9 9.97 9.29 9.37 756,821
05/08/2014 10.34 10.7 9.87 9.95 752,030
05/07/2014 10.17 10.39 10.07 10.36 343,348
05/06/2014 10.26 10.299 10.07 10.17 427,097
05/05/2014 10.07 10.07 9.88 10.05 341,200
05/02/2014 9.77 10.24 9.74 10 285,690
05/01/2014 9.69 9.781 9.69 9.71 141,317
04/30/2014 9.85 10 9.61 9.72 404,193
04/29/2014 9.43 9.96 9.39 9.87 446,595
04/28/2014 9.53 9.61 9.2201 9.31 540,720
04/25/2014 9.49 9.56 9.42 9.47 173,194
04/24/2014 9.62 9.63 9.46 9.5 247,040
04/23/2014 9.55 9.63 9.52 9.57 244,463
04/22/2014 9.36 9.49 9.25 9.47 287,459
04/21/2014 9.21 9.339 9.17 9.28 300,115
04/17/2014 9.12 9.2799 9.07 9.16 244,107
04/16/2014 9.12 9.2 9.01 9.08 262,838
04/15/2014 8.78 9.1 8.78 9.04 258,399
04/14/2014 9.13 9.22 8.7951 8.82 447,321
04/11/2014 8.76 9.11 8.75 9.03 315,175
04/10/2014 8.7 8.94 8.7 8.82 246,578
04/09/2014 8.6 8.69 8.54 8.67 113,904
04/08/2014 8.42 8.64 8.26 8.57 154,741
04/07/2014 8.61 8.63 8.31 8.4 179,259
04/04/2014 8.64 8.76 8.55 8.62 228,273
04/03/2014 8.6 8.74 8.5101 8.57 247,933
04/02/2014 8.44 8.62 8.41 8.57 264,112
04/01/2014 8.43 8.58 8.39 8.42 134,301
03/31/2014 8.37 8.549 8.26 8.43 325,972
03/28/2014 8.1 8.3 8.08 8.26 284,218
03/27/2014 7.97 8.09 7.97 8.09 254,658
03/26/2014 7.983 8.03 7.89 7.95 98,542
03/25/2014 7.98 8.02 7.912 7.94 135,962
03/24/2014 7.96 8.04 7.8704 7.95 129,417
03/21/2014 7.95 8.02 7.89 7.96 252,004
03/20/2014 7.91 7.95 7.78 7.92 108,728
03/19/2014 7.99 8 7.8401 7.93 119,918
03/18/2014 7.84 8.03 7.84 7.98 191,434
03/17/2014 7.85 7.94 7.75 7.88 112,381
03/14/2014 7.7 7.92 7.7 7.83 135,590
03/13/2014 7.77 7.98 7.7 7.72 182,935
03/12/2014 7.65 7.86 7.57 7.66 151,319
03/11/2014 7.99 7.99 7.65 7.77 160,222
03/10/2014 8.09 8.17 7.87 7.96 153,729
03/07/2014 8.08 8.2 7.89 8.08 224,586
03/06/2014 7.83 8.1999 7.83 8.13 396,256
03/05/2014 7.77 7.77 7.66 7.7 177,388
03/04/2014 7.64 7.75 7.64 7.74 159,685
03/03/2014 7.6 7.64 7.47 7.6 189,020
02/28/2014 7.52 7.65 7.46 7.64 277,136
02/27/2014 7.52 7.56 7.41 7.48 209,512
02/26/2014 7.52 7.6 7.46 7.52 162,958
02/25/2014 7.52 7.52 7.37 7.5 158,260
02/24/2014 7.32 7.59 7.32 7.55 151,040
02/21/2014 7.4 7.4 7.25 7.29 92,879
02/20/2014 7.32 7.33 7.22 7.32 189,296
02/19/2014 7.52 7.52 7.22 7.27 271,169
02/18/2014 7.48 7.6 7.42 7.51 127,659
02/14/2014 7.42 7.43 7.33 7.38 96,490
02/13/2014 7.37 7.45 7.3 7.4 71,810
02/12/2014 7.41 7.45 7.3 7.38 87,244
02/11/2014 7.13 7.37 7.13 7.36 69,330
02/10/2014 7.35 7.4 7.16 7.18 59,641
02/07/2014 7.59 7.65 7.37 7.4 97,482
02/06/2014 7.08 7.51 7.08 7.46 160,360
02/05/2014 7.119 7.13 6.98 7.04 49,376
02/04/2014 7.02 7.26 7.02 7.11 94,578
02/03/2014 7.19 7.19 7 7.05 82,294
01/31/2014 7.15 7.241 6.93 7.15 126,516
01/30/2014 7.32 7.32 7.15 7.16 114,830
01/29/2014 7.34 7.34 7.14 7.2 170,388
01/28/2014 7.43 7.52 7.34 7.34 61,772
01/27/2014 7.65 7.88 7.3 7.51 112,680
01/24/2014 7.68 7.7 7.34 7.65 94,738
01/23/2014 7.75 7.8 7.64 7.76 102,622
01/22/2014 7.58 7.76 7.58 7.73 156,643
01/21/2014 7.5 7.64 7.49 7.62 294,336
01/17/2014 7.61 7.61 7.27 7.47 124,278
01/16/2014 7.65 7.6599 7.5 7.56 66,341
01/15/2014 7.75 7.84 7.55 7.63 110,826
01/14/2014 7.81 7.84 7.68 7.75 129,898
01/13/2014 7.7 7.86 7.68 7.73 489,537
01/10/2014 7.66 7.74 7.61 7.67 76,832
01/09/2014 7.5 7.7 7.38 7.66 210,880
01/08/2014 7.62 7.62 7.46 7.5 140,412
01/07/2014 7.31 7.5 7.15 7.5 182,167
01/06/2014 7.28 7.31 7.15 7.22 105,963
01/03/2014 7.44 7.46 7.26 7.28 53,246
01/02/2014 7.33 7.45 7.3 7.39 91,984
12/31/2013 7.43 7.43 7.3 7.33 111,000
12/30/2013 7.31 7.39 7.26 7.26 148,191
12/27/2013 7.41 7.42 7.21 7.37 283,995
12/26/2013 7.26 7.6 7.26 7.44 190,765
12/24/2013 7.25 7.25 7.11 7.22 224,086
12/23/2013 7.14 7.23 7.0875 7.18 297,602
12/20/2013 7.14 7.22 6.94 7.13 274,843
12/19/2013 7.28 7.28 7.05 7.16 249,183
12/18/2013 7.27 7.27 7 7.22 277,646
12/17/2013 7.18 7.23 7.1 7.21 138,493
12/16/2013 7.33 7.379 7.18 7.22 264,060
12/13/2013 6.86 7.22 6.86 7.22 185,545
12/12/2013 6.8 6.91 6.75 6.87 74,146
12/11/2013 7.01 7.01 6.78 6.87 161,338
12/10/2013 7 7.07 6.92 7.04 111,838
12/09/2013 6.97 7 6.84 6.9 66,206
12/06/2013 6.85 7.1 6.85 6.93 204,023
12/05/2013 6.74 6.92 6.74 6.8 35,353
12/04/2013 6.9 6.9 6.6778 6.83 55,355
12/03/2013 6.91 6.91 6.78 6.85 82,689
12/02/2013 6.61 6.92 6.61 6.85 72,708
11/29/2013 6.75 6.75 6.67 6.7 62,860
11/27/2013 6.87 6.87 6.64 6.64 56,861
11/26/2013 6.6 6.92 6.58 6.86 135,979
11/25/2013 6.69 6.77 6.53 6.57 58,930
11/22/2013 6.98 6.98 6.67 6.73 66,154
11/21/2013 6.73 6.97 6.69 6.92 144,532
11/20/2013 6.66 6.88 6.611 6.75 167,059
11/19/2013 6.47 6.74 6.39 6.6 154,400
11/18/2013 6.89 6.93 6.38 6.48 180,200
11/15/2013 7.12 7.13 6.91 6.92 109,149
11/14/2013 7 7.12 6.88 7.12 105,201
11/13/2013 6.88 7.08 6.88 7.02 148,840
11/12/2013 7.1 7.11 6.85 6.89 403,440
11/11/2013 6.92 7.25 6.92 7.19 122,616
11/08/2013 7.05 7.119 6.87 6.87 175,214
11/07/2013 7.57 7.59 6.95 6.98 1,278,963
11/06/2013 7.6 7.63 7.5 7.56 92,713
11/05/2013 7.56 7.58 7.46 7.56 83,189
11/04/2013 7.45 7.54 7.33 7.54 85,174
11/01/2013 7.45 7.49 7.33 7.45 117,305
10/31/2013 7.55 7.56 7.44 7.47 62,830
10/30/2013 7.72 7.72 7.471 7.56 148,238
10/29/2013 7.74 7.77 7.67 7.69 110,838
10/28/2013 7.72 7.81 7.69 7.69 48,030
10/25/2013 7.67 7.72 7.61 7.69 66,913
10/24/2013 7.74 7.74 7.65 7.65 83,662
10/23/2013 7.8 7.8 7.61 7.68 182,008
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?