Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bellatrix Exploration Ltd (NY: BXE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 0.7900 0.7900 0.7400 0.7500 129,800 -0.04(-5.12%)
Nov 29, 2018 0.7800 0.8100 0.7600 0.7905 127,544 -0.01(-1.19%)
Nov 28, 2018 0.8381 0.8400 0.7967 0.8000 74,182 -0.03(-3.60%)
Nov 27, 2018 0.8900 0.8900 0.8299 0.8299 40,075 -0.03(-3.51%)
Nov 26, 2018 0.8500 0.8929 0.8500 0.8601 87,328 +0.00(+0.01%)
Nov 23, 2018 0.8500 0.8700 0.8500 0.8600 4,100 -0.00(-0.31%)
Nov 21, 2018 0.8627 0.8627 0.8627 0 +0.01(+1.51%)
Nov 20, 2018 0.8800 0.8912 0.8310 0.8499 96,171 -0.03(-3.91%)
Nov 19, 2018 0.8512 0.9000 0.8351 0.8845 198,411 +0.07(+9.20%)
Nov 16, 2018 0.8400 0.8500 0.8000 0.8100 144,400 -0.00(-0.04%)
Nov 15, 2018 0.7900 0.8200 0.7900 0.8103 68,791 +0.02(+2.57%)
Nov 14, 2018 0.8200 0.8500 0.7900 0.7900 177,565 -0.03(-4.14%)
Nov 13, 2018 0.8600 0.8600 0.8199 0.8241 35,747 -0.03(-3.07%)
Nov 12, 2018 0.8500 0.8838 0.8199 0.8502 220,820 -0.01(-1.14%)
Nov 09, 2018 0.8900 0.8900 0.8500 0.8600 108,100 -0.01(-0.99%)
Nov 08, 2018 0.8900 0.8900 0.8616 0.8686 26,253 -0.01(-0.80%)
Nov 07, 2018 0.8917 0.8917 0.8706 0.8756 57,752 -0.01(-1.62%)
Nov 06, 2018 0.9600 0.9600 0.8900 0.8900 60,954 -0.04(-3.92%)
Nov 05, 2018 0.9054 0.9525 0.9054 0.9263 51,238 +0.04(+4.08%)
Nov 02, 2018 0.8600 0.8900 0.8600 0.8900 18,900 +0.03(+3.32%)
Nov 01, 2018 0.8860 0.8897 0.8504 0.8614 33,700 +0.01(+1.19%)
Oct 31, 2018 0.8400 0.8612 0.8400 0.8513 42,070 -0.01(-1.00%)
Oct 30, 2018 0.8574 0.8973 0.8466 0.8599 26,644 -0.02(-2.26%)
Oct 29, 2018 0.8800 0.8986 0.8584 0.8798 51,808 -0.00(-0.02%)
Oct 26, 2018 0.8700 0.8900 0.8500 0.8800 37,500 -0.01(-1.36%)
Oct 25, 2018 0.8700 0.8980 0.8700 0.8921 20,896 +0.02(+2.05%)
Oct 24, 2018 0.8800 0.8998 0.8700 0.8742 225,968 -0.03(-2.87%)
Oct 23, 2018 0.8800 0.9000 0.8200 0.9000 119,397 +0.02(+1.69%)
Oct 22, 2018 0.9500 0.9500 0.8847 0.8850 82,929 -0.06(-6.84%)
Oct 19, 2018 0.9500 0.9700 0.9300 0.9500 39,200 +0.01(+1.45%)
Oct 18, 2018 0.9500 0.9648 0.9240 0.9364 35,052 -0.02(-2.48%)
Oct 17, 2018 1.010 1.010 0.9421 0.9602 68,816 -0.06(-5.86%)
Oct 16, 2018 1.030 1.040 1.000 1.020 39,186 +0.00(+0.00%)
Oct 15, 2018 1.030 1.040 1.000 1.020 42,739 +0.01(+0.99%)
Oct 12, 2018 1.050 1.050 1.010 1.010 87,100 -0.04(-3.81%)
Oct 11, 2018 1.090 1.090 1.020 1.050 68,656 -0.04(-3.67%)
Oct 10, 2018 1.140 1.140 1.039 1.090 78,953 +0.00(+0.00%)
Oct 09, 2018 1.050 1.150 1.020 1.090 114,014 +0.07(+6.86%)
Oct 08, 2018 1.000 1.040 1.000 1.020 59,392 -0.02(-1.92%)
Oct 05, 2018 1.110 1.120 1.030 1.040 73,000 -0.06(-5.13%)
Oct 04, 2018 1.110 1.170 1.090 1.096 53,948 -0.06(-5.50%)
Oct 03, 2018 1.130 1.181 1.100 1.160 37,526 +0.02(+1.75%)
Oct 02, 2018 1.210 1.240 1.060 1.140 347,382 -0.05(-4.20%)
Oct 01, 2018 1.110 1.190 1.081 1.190 361,028 +0.13(+12.26%)
Sep 28, 2018 1.010 1.060 0.9800 1.060 151,300 +0.06(+6.00%)
Sep 27, 2018 0.9600 1.000 0.9328 1.000 34,726 +0.06(+5.85%)
Sep 26, 2018 0.9600 0.9600 0.9251 0.9447 1,519 +0.01(+0.73%)
Sep 25, 2018 0.9500 0.9627 0.9251 0.9379 29,462 -0.00(-0.22%)
Sep 24, 2018 0.9565 0.9587 0.9200 0.9400 33,096 +0.00(+0.00%)
Sep 21, 2018 0.9700 0.9700 0.9000 0.9400 49,100 +0.01(+1.04%)
Sep 20, 2018 0.9400 0.9540 0.9284 0.9303 119,787 -0.02(-2.07%)
Sep 19, 2018 0.9334 0.9633 0.9205 0.9500 75,015 -0.00(-0.33%)
Sep 18, 2018 0.9581 0.9597 0.9461 0.9531 19,198 +0.02(+2.48%)
Sep 17, 2018 0.9600 0.9600 0.9104 0.9300 12,191 +0.00(+0.00%)
Sep 14, 2018 0.9600 0.9600 0.9300 0.9300 7,400 -0.02(-2.01%)
Sep 13, 2018 0.9587 0.9729 0.9351 0.9491 16,332 +0.01(+0.58%)
Sep 12, 2018 0.9500 0.9592 0.9436 0.9436 17,106 +0.02(+2.01%)
Sep 11, 2018 0.9500 0.9500 0.9229 0.9250 8,282 -0.01(-0.54%)
Sep 10, 2018 0.9400 0.9500 0.9300 0.9300 30,872 +0.03(+2.88%)
Sep 07, 2018 0.8700 0.9050 0.8700 0.9040 70,100 +0.02(+1.87%)
Sep 06, 2018 0.8800 0.8972 0.8742 0.8874 13,031 +0.01(+0.73%)
Sep 05, 2018 0.9200 0.9287 0.8810 0.8810 50,258 -0.04(-4.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.