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 8.07
  • Currency C$
  • Change -0.13
  • Percent Change -1.585 %
  • Volume 3,230,122
  • Thu Jul 31, 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: 8.07 Last Trade: Jul 31, 2014
Date High Low Open Close Volume
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
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
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.