The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Bellatrix Exploration

  • BXE
  • TSX
  • Oil and Gas
  • Latest 8.55
  • Currency C$
  • Change -0.21
  • Percent Change -2.397 %
  • Volume 678,655
  • Mon Jul 21, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 8.55 Last Trade: Jul 21, 2014
Date High Low Open Close Volume
Jul 21 8.75 8.54 8.73 8.55 678,655
Jul 18 8.79 8.53 8.53 8.76 704,425
Jul 17 8.81 8.52 8.80 8.54 856,535
Jul 16 8.85 8.58 8.80 8.78 3,338,856
Jul 15 9.04 8.67 9.04 8.74 1,326,690
Jul 14 9.21 8.97 9.09 9.03 867,081
Jul 11 9.22 9.02 9.14 9.08 1,344,978
Jul 10 9.24 9.10 9.19 9.20 1,080,545
Jul 9 9.39 9.21 9.39 9.29 1,117,152
Jul 8 9.65 9.28 9.64 9.41 2,551,732
Jul 7 9.68 9.59 9.66 9.63 1,950,580
Jul 4 9.66 9.54 9.54 9.64 847,352
Jul 3 9.63 9.49 9.52 9.56 2,069,541
Jul 2 9.49 9.28 9.30 9.47 2,092,378
Jun 30 9.28 9.04 9.10 9.26 948,191
Jun 27 9.20 8.97 9.11 9.12 996,176
Jun 26 9.17 8.95 9.05 9.17 656,584
Jun 25 9.11 8.95 8.96 9.01 1,090,623
Jun 24 9.21 8.91 9.09 9.04 1,352,988
Jun 23 9.27 9.04 9.20 9.13 2,554,992
Jun 20 9.29 9.06 9.26 9.20 2,071,610
Jun 19 9.44 9.18 9.42 9.29 1,147,969
Jun 18 9.56 9.38 9.50 9.38 861,107
Jun 17 9.62 9.44 9.58 9.49 996,645
Jun 16 9.68 9.48 9.64 9.60 1,034,760
Jun 13 9.63 9.50 9.59 9.54 1,643,757
Jun 12 9.48 9.34 9.40 9.45 1,467,275
Jun 11 9.36 9.08 9.23 9.32 1,457,957
Jun 10 9.28 8.88 8.91 9.27 2,860,785
Jun 9 9.46 8.92 9.46 9.01 4,643,976