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 (%)
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%)
Sep 04, 2018 0.9900 0.9900 0.8938 0.9200 124,273 -0.04(-4.49%)
Aug 31, 2018 0.9632 0.9632 0.9632 0 -0.01(-0.70%)
Aug 30, 2018 0.9700 0.9899 0.9664 0.9700 28,239 -0.02(-2.02%)
Aug 29, 2018 0.9900 0.9900 0.9755 0.9900 13,891 +0.00(+0.00%)
Aug 28, 2018 0.9700 0.9900 0.9652 0.9900 8,314 +0.02(+2.07%)
Aug 27, 2018 0.9650 0.9938 0.9650 0.9699 17,086 -0.01(-1.03%)
Aug 24, 2018 0.9900 1.000 0.9600 0.9800 17,100 +0.00(+0.00%)
Aug 23, 2018 1.010 1.010 0.9714 0.9800 13,669 -0.02(-2.00%)
Aug 22, 2018 0.9800 1.010 0.9500 1.000 129,615 +0.05(+5.46%)
Aug 21, 2018 0.9200 0.9675 0.9200 0.9482 68,801 +0.01(+0.87%)
Aug 20, 2018 0.9105 0.9600 0.9081 0.9400 78,900 +0.03(+3.30%)
Aug 17, 2018 0.8800 0.9400 0.8800 0.9100 36,000 +0.01(+1.51%)
Aug 16, 2018 0.8900 0.9168 0.8805 0.8965 38,124 -0.00(-0.29%)
Aug 15, 2018 0.9166 0.9191 0.8800 0.8991 34,448 -0.02(-1.72%)
Aug 14, 2018 0.9000 0.9236 0.8801 0.9148 61,524 +0.03(+2.84%)
Aug 13, 2018 0.8800 0.8926 0.8661 0.8895 158,297 -0.00(-0.06%)
Aug 10, 2018 0.8940 0.8950 0.8660 0.8900 95,900 -0.00(-0.54%)
Aug 09, 2018 0.8800 0.9099 0.8617 0.8948 91,131 +0.02(+1.94%)
Aug 08, 2018 0.9046 0.9117 0.8617 0.8778 40,113 -0.02(-2.36%)
Aug 07, 2018 0.9000 0.9046 0.8849 0.8990 104,691 -0.00(-0.11%)
Aug 06, 2018 0.9500 0.9500 0.9000 0.9000 106,679 -0.05(-5.26%)
Aug 03, 2018 0.8900 0.9500 0.8400 0.9500 257,100 +0.01(+1.60%)
Aug 02, 2018 0.9272 0.9383 0.9140 0.9350 36,516 +0.01(+0.58%)
Aug 01, 2018 0.8950 0.9456 0.8950 0.9296 54,115 -0.03(-2.87%)
Jul 31, 2018 0.9400 0.9700 0.8886 0.9571 127,619 +0.01(+0.54%)
Jul 30, 2018 0.9854 0.9880 0.9411 0.9520 70,217 -0.01(-0.83%)
Jul 27, 2018 0.9800 0.9800 0.9600 0.9600 181,600 -0.01(-0.99%)
Jul 26, 2018 0.9800 0.9800 0.9510 0.9696 166,601 +0.01(+0.76%)
Jul 25, 2018 0.9661 0.9800 0.9500 0.9623 113,399 +0.01(+1.26%)
Jul 24, 2018 0.9400 0.9729 0.9400 0.9503 109,684 -0.01(-1.52%)
Jul 23, 2018 0.9500 0.9800 0.9495 0.9650 57,111 +0.02(+1.63%)
Jul 20, 2018 0.9599 0.9599 0.9400 0.9495 58,652 +0.00(+0.05%)
Jul 19, 2018 0.9400 0.9575 0.9400 0.9490 66,992 +0.01(+0.70%)
Jul 18, 2018 0.9790 0.9790 0.9347 0.9424 251,653 -0.01(-1.42%)
Jul 17, 2018 0.9500 0.9600 0.9400 0.9560 105,498 +0.01(+0.62%)
Jul 16, 2018 0.9400 0.9800 0.9400 0.9501 120,002 -0.03(-2.57%)
Jul 13, 2018 0.9738 0.9850 0.9650 0.9752 155,964 +0.01(+1.52%)
Jul 12, 2018 0.9400 0.9735 0.9380 0.9606 229,913 +0.00(+0.06%)
Jul 11, 2018 0.9850 0.9850 0.9500 0.9600 66,478 -0.03(-2.54%)
Jul 10, 2018 1.010 1.010 0.9755 0.9850 116,691 -0.01(-0.51%)
Jul 09, 2018 1.000 1.000 1.000 0.9900 58,240 +0.00(+0.00%)
Jul 06, 2018 0.9750 0.9950 0.9740 0.9900 111,318 +0.02(+1.94%)
Jul 05, 2018 0.9650 0.9897 0.9650 0.9712 197,051 +0.00(+0.28%)
Jul 03, 2018 0.9685 0.9685 0.9685 0 -0.03(-3.12%)
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.