The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Bellatrix Exploration

  • BXE
  • TSX
  • Oil and Gas
  • Latest 8.09
  • Currency C$
  • Change -0.33
  • Percent Change -3.919 %
  • Volume 1,689,505
  • Tue Sep 2, 2014 04:15 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: 8.09 Last Trade: Sep 2, 2014
Date High Low Open Close Volume
Sep 2 8.40 8.06 8.40 8.09 1,689,505
Aug 29 8.46 8.24 8.25 8.42 603,337
Aug 28 8.31 8.20 8.30 8.23 615,992
Aug 27 8.53 8.26 8.45 8.34 660,628
Aug 26 8.52 8.38 8.42 8.47 432,993
Aug 25 8.55 8.39 8.55 8.43 582,547
Aug 22 8.55 8.42 8.55 8.53 375,533
Aug 21 8.55 8.31 8.55 8.54 1,318,572
Aug 20 8.86 8.43 8.83 8.52 2,444,387
Aug 19 8.82 8.39 8.41 8.73 3,683,303
Aug 18 8.01 7.60 7.60 7.91 2,312,310
Aug 15 7.63 7.35 7.53 7.50 945,882
Aug 14 7.58 7.35 7.53 7.38 1,265,834
Aug 13 7.56 7.43 7.51 7.50 821,134
Aug 12 7.68 7.43 7.68 7.48 758,142
Aug 11 7.86 7.64 7.81 7.67 1,176,200
Aug 8 7.79 7.57 7.73 7.74 1,542,385
Aug 7 8.12 7.66 8.12 7.74 1,395,120
Aug 6 7.96 7.40 7.79 7.90 2,361,918
Aug 5 7.99 7.65 7.95 7.66 1,921,696
Aug 1 8.07 7.74 8.03 7.86 1,423,550
Jul 31 8.20 7.95 8.17 8.07 3,230,122
Jul 30 8.35 8.12 8.27 8.20 2,137,178
Jul 29 8.56 8.25 8.56 8.28 1,629,943
Jul 28 8.70 8.45 8.62 8.56 807,183
Jul 25 8.74 8.62 8.72 8.62 425,991
Jul 24 8.86 8.70 8.74 8.73 810,370
Jul 23 8.73 8.58 8.70 8.71 680,529
Jul 22 8.70 8.56 8.56 8.65 928,861
Jul 21 8.75 8.54 8.73 8.55 678,655
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.