Bellatrix Exploration Ltd Historical Stock Prices

BXE 
$2.37
*  
0.04
1.72%
Get BXE Alerts
*Delayed - data as of Jun. 30, 2015 10:15 ET  -  Find a broker to begin trading BXE now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    BXE Real Time
 
 
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: 1 Year, From 29-JUN-2014 TO 29-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:15  2.35  2.39  2.33  2.37 114,934
06/29/2015 2.38 2.43 2.32 2.33 808,101
06/26/2015 2.53 2.56 2.4 2.5 727,430
06/25/2015 2.57 2.62 2.54 2.55 509,285
06/24/2015 2.59 2.61 2.55 2.59 697,074
06/23/2015 2.56 2.62 2.55 2.6 892,120
06/22/2015 2.6 2.62 2.53 2.58 712,409
06/19/2015 2.62 2.67 2.53 2.6 773,994
06/18/2015 2.74 2.75 2.65 2.66 365,245
06/17/2015 2.81 2.81 2.7 2.7 257,138
06/16/2015 2.8 2.81 2.73 2.76 268,896
06/15/2015 2.76 2.81 2.71 2.77 139,584
06/12/2015 2.76 2.82 2.75 2.81 171,038
06/11/2015 2.82 2.85 2.78 2.81 232,307
06/10/2015 2.88 2.89 2.82 2.84 500,578
06/09/2015 2.81 2.84 2.76 2.78 333,092
06/08/2015 2.85 2.85 2.68 2.73 502,898
06/05/2015 2.71 2.86 2.67 2.8 465,881
06/04/2015 2.85 2.86 2.73 2.74 568,560
06/03/2015 2.93 2.98 2.85 2.9 328,578
06/02/2015 2.93 3.03 2.92 2.95 470,196
06/01/2015 2.77 2.89 2.73 2.87 444,873
05/29/2015 2.78 2.82 2.78 2.82 608,048
05/28/2015 2.79 2.82 2.72 2.81 626,792
05/27/2015 2.86 2.9 2.8 2.83 933,757
05/26/2015 2.93 2.99 2.85 2.9 1,211,574
05/22/2015 2.94 3.09 2.9 3.08 622,406
05/21/2015 3.01 3.1 3 3.06 567,258
05/20/2015 2.88 2.98 2.8532 2.98 468,613
05/19/2015 2.93 2.94 2.81 2.84 994,668
05/18/2015 3.01 3.03 2.9 2.96 619,330
05/15/2015 3.06 3.08 3 3.01 750,821
05/14/2015 3.26 3.26 3.09 3.1 643,208
05/13/2015 3.26 3.38 3.13 3.23 716,913
05/12/2015 3.15 3.25 3.11 3.21 592,916
05/11/2015 3.01 3.11 2.975 3.11 694,031
05/08/2015 2.86 3 2.8 2.98 1,174,601
05/07/2015 2.93 2.95 2.77 2.83 1,256,412
05/06/2015 3.14 3.14 2.95 2.97 1,456,795
05/05/2015 3.13 3.25 3.03 3.07 1,483,291
05/04/2015 3.12 3.1541 3.06 3.07 554,681
05/01/2015 3.11 3.17 3.04 3.1 824,361
04/30/2015 3.1 3.17 2.99 3.14 1,018,522
04/29/2015 3.08 3.21 3.04 3.12 827,861
04/28/2015 3.09 3.2 3.06 3.08 634,968
04/27/2015 3.16 3.18 3.04 3.11 693,149
04/24/2015 3.11 3.1899 3.07 3.13 337,244
04/23/2015 3.16 3.22 3.11 3.15 671,705
04/22/2015 3.09 3.18 3.035 3.13 722,281
04/21/2015 3.24 3.25 3.04 3.13 865,883
04/20/2015 3.17 3.28 3.13 3.27 882,642
04/17/2015 3.16 3.2 3.06 3.14 759,447
04/16/2015 3.09 3.26 3.05 3.18 950,337
04/15/2015 2.91 3.28 2.9 3.12 2,125,586
04/14/2015 2.74 2.89 2.74 2.88 1,231,769
04/13/2015 2.68 2.73 2.65 2.69 491,802
04/10/2015 2.56 2.68 2.56 2.66 829,829
04/09/2015 2.54 2.58 2.48 2.57 759,179
04/08/2015 2.6 2.69 2.5 2.52 929,278
04/07/2015 2.52 2.69 2.52 2.6 1,139,096
04/06/2015 2.56 2.58 2.46 2.55 1,340,963
04/02/2015 2.43 2.53 2.41 2.43 506,986
04/01/2015 2.47 2.51 2.4 2.47 671,851
03/31/2015 2.43 2.49 2.41 2.43 502,939
03/30/2015 2.61 2.62 2.42 2.48 663,632
03/27/2015 2.6 2.66 2.58 2.59 466,433
03/26/2015 2.67 2.7 2.49 2.6 709,568
03/25/2015 2.46 2.6 2.42 2.56 1,405,779
03/24/2015 2.43 2.45 2.38 2.4 873,835
03/23/2015 2.37 2.45 2.37 2.42 914,328
03/20/2015 2.47 2.49 2.34 2.38 722,855
03/19/2015 2.39 2.42 2.33 2.35 1,101,194
03/18/2015 2.34 2.54 2.32 2.51 980,650
03/17/2015 2.45 2.52 2.33 2.39 1,188,718
03/16/2015 2.55 2.59 2.44 2.49 1,124,757
03/13/2015 2.71 2.7199 2.57 2.59 1,736,199
03/12/2015 2.93 2.96 2.73 2.74 729,810
03/11/2015 2.78 2.89 2.74 2.76 1,663,848
03/10/2015 2.88 2.9 2.74 2.75 1,260,167
03/09/2015 3.03 3.07 2.88 2.9 1,066,142
03/06/2015 3.03 3.0723 2.9603 2.99 986,734
03/05/2015 3.11 3.17 3.02 3.05 873,610
03/04/2015 3 3.15 2.97 3.14 909,669
03/03/2015 2.88 3.1 2.86 3.01 1,193,040
03/02/2015 2.86 2.92 2.75 2.82 737,867
02/27/2015 2.9 2.92 2.84 2.9 881,153
02/26/2015 2.84 2.89 2.81 2.85 540,590
02/25/2015 2.76 2.94 2.72 2.91 979,151
02/24/2015 2.77 2.791 2.71 2.73 796,673
02/23/2015 2.74 2.78 2.68 2.77 1,081,689
02/20/2015 2.93 2.97 2.75 2.82 1,066,393
02/19/2015 2.74 2.92 2.67 2.87 1,164,042
02/18/2015 3.02 3.16 2.79 2.84 2,204,254
02/17/2015 2.94 3.11 2.79 3.11 2,642,703
02/13/2015 2.89 2.93 2.76 2.79 1,311,024
02/12/2015 2.77 2.92 2.71 2.74 2,784,073
02/11/2015 2.45 2.61 2.3848 2.61 2,247,634
02/10/2015 2.43 2.43 2.19 2.22 683,809
02/09/2015 2.34 2.46 2.32 2.4 493,910
02/06/2015 2.29 2.3 2.17 2.24 460,981
02/05/2015 2.21 2.32 2.14 2.22 490,355
02/04/2015 2.35 2.35 2.08 2.17 567,513
02/03/2015 2.23 2.51 2.22 2.39 1,181,537
02/02/2015 2.1 2.18 2 2.15 704,808
01/30/2015 1.9 2.1 1.86 2.03 704,180
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
10/28/2014 4.6 4.7 4.55 4.66 356,579
10/27/2014 4.76 4.83 4.51 4.58 456,880
10/24/2014 5.08 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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?