Bellatrix Stock Price History, BXE Historical Prices

Add to My Stocks
$1.3 $0.01 (0.76%) BXE stock closing price Feb 16, 2018 (Closing)

View and download Bellatrix stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Bellatrix P/E ratio, and PS ratio. The Bellatrix stock price history chart shows that the stock price was at a low of $1.05 on Feb 09, 2018 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 1.33 1.35 1.28 1.3 275,263 - 0.32
2018-02-15 1.32 1.32 1.14 1.31 273,553 - 0.32
2018-02-14 1.29 1.34 1.18 1.32 253,171 - 0.33
2018-02-13 1.19 1.36 1.19 1.3 321,237 - 0.32
2018-02-12 1.11 1.25 1.07 1.19 220,081 - 0.29
2018-02-09 1.08 1.08 0.99 1.05 277,387 - 0.26
2018-02-08 1.09 1.11 1.07 1.08 82,772 - 0.27
2018-02-07 1.15 1.16 1.09 1.1 117,584 - 0.27
2018-02-06 1.1 1.2 1.1 1.15 85,949 - 0.28
2018-02-05 1.21 1.22 1.1 1.14 206,580 - 0.28
2018-02-02 1.23 1.24 1.11 1.22 245,363 - 0.3
2018-02-01 1.26 1.3 1.23 1.24 78,937 - 0.31
2018-01-31 1.33 1.34 1.26 1.27 104,791 - 0.31
2018-01-30 1.37 1.38 1.26 1.34 125,274 - 0.33
2018-01-29 1.46 1.47 1.38 1.38 149,032 - 0.34
2018-01-26 1.47 1.49 1.46 1.49 75,295 - 0.37
2018-01-25 1.54 1.54 1.46 1.47 119,555 - 0.36
2018-01-24 1.54 1.57 1.5 1.52 143,472 - 0.38
2018-01-23 1.54 1.56 1.46 1.53 159,224 - 0.38
2018-01-22 1.51 1.53 1.47 1.51 150,801 - 0.37
2018-01-19 1.46 1.52 1.42 1.51 139,882 - 0.37
2018-01-18 1.55 1.56 1.47 1.48 175,624 - 0.37
2018-01-17 1.6 1.63 1.55 1.56 136,236 - 0.39
2018-01-16 1.54 1.69 1.54 1.63 311,648 - 0.4
2018-01-12 1.55 1.56 1.46 1.51 411,067 - 0.37
2018-01-11 1.5 1.56 1.5 1.55 363,202 - 0.38
2018-01-10 1.59 1.59 1.49 1.51 126,588 - 0.37
2018-01-09 1.59 1.6 1.54 1.56 68,848 - 0.39
2018-01-08 1.7 1.7 1.56 1.57 195,423 - 0.39
2018-01-05 1.73 1.76 1.66 1.67 116,355 - 0.41
2018-01-04 1.74 1.76 1.7 1.76 261,262 - 0.44
2018-01-03 1.76 1.77 1.7 1.72 171,398 - 0.43
2018-01-02 1.73 1.78 1.73 1.76 44,352 - 0.44
2017-12-29 1.73 1.76 1.71 1.72 235,620 - 0.43
2017-12-28 1.82 1.84 1.69 1.73 101,882 - 0.43
2017-12-27 1.87 1.96 1.8 1.83 135,759 - 0.45
2017-12-26 1.85 1.88 1.8 1.85 66,685 - 0.46
2017-12-22 1.9 1.94 1.84 1.89 145,348 - 0.47
2017-12-21 1.9 1.98 1.84 1.87 239,494 - 0.46
2017-12-20 1.73 1.84 1.72 1.84 250,402 - 0.46
2017-12-19 1.6 1.7 1.6 1.7 455,342 - 0.42
2017-12-18 1.47 1.59 1.47 1.56 284,489 - 0.39
2017-12-15 1.49 1.5 1.45 1.47 115,011 - 0.36
2017-12-14 1.47 1.51 1.44 1.48 324,670 - 0.37
2017-12-13 1.49 1.54 1.44 1.51 468,382 - 0.37
2017-12-12 1.5 1.53 1.45 1.47 278,700 - 0.36
2017-12-11 1.54 1.57 1.49 1.5 474,034 - 0.37
2017-12-08 1.64 1.67 1.55 1.55 567,760 - 0.38
2017-12-07 1.65 1.68 1.53 1.63 194,230 - 0.4
2017-12-06 1.75 1.75 1.65 1.68 138,944 - 0.42
2017-12-05 1.8 1.81 1.73 1.75 111,569 - 0.43
2017-12-04 1.83 1.86 1.78 1.8 97,402 - 0.45
2017-12-01 1.8 1.93 1.8 1.84 198,992 - 0.46
2017-11-30 1.83 1.89 1.78 1.8 139,482 - 0.45
2017-11-29 1.78 1.83 1.78 1.81 92,812 - 0.45
2017-11-28 1.82 1.85 1.8 1.8 106,118 - 0.45
2017-11-27 1.92 1.94 1.81 1.81 137,572 - 0.45
2017-11-24 1.97 1.99 1.95 1.95 51,499 - 0.48
2017-11-23 0 0 0 1.98 0 - -
2017-11-22 2.01 2.05 1.97 1.98 107,495 - 0.49
2017-11-21 2.05 2.07 1.98 2.02 74,221 - 0.5
2017-11-20 2.14 2.18 2.04 2.05 117,012 - 0.51
2017-11-17 2.08 2.15 2.08 2.14 34,571 - 0.53
2017-11-16 2.13 2.14 2.08 2.08 63,977 - 0.51
2017-11-15 2.15 2.2 2.1 2.12 50,870 - 0.52
2017-11-14 2.3 2.31 2.17 2.17 125,226 - 0.54
2017-11-13 2.43 2.45 2.3 2.31 167,487 - 0.57
2017-11-10 2.56 2.56 2.46 2.46 44,569 - 0.61
2017-11-09 2.59 2.62 2.47 2.57 71,111 - 0.65
2017-11-08 2.6 2.61 2.56 2.6 39,344 - 0.66
2017-11-07 2.72 2.72 2.58 2.61 108,920 - 0.66
2017-11-06 2.4 2.73 2.4 2.72 186,194 - 0.69
2017-11-03 2.42 2.42 2.39 2.41 63,615 - 0.61
2017-11-02 2.4 2.43 2.39 2.41 103,458 - 0.61
2017-11-01 2.37 2.46 2.37 2.42 201,834 - 0.61
2017-10-31 2.36 2.4 2.33 2.4 40,224 - 0.61
2017-10-30 2.4 2.48 2.38 2.39 85,236 - 0.61
2017-10-27 2.26 2.4 2.24 2.38 68,828 - 0.6
2017-10-26 2.26 2.26 2.24 2.25 57,004 - 0.57
2017-10-25 2.3 2.31 2.24 2.29 44,975 - 0.58
2017-10-24 2.39 2.39 2.32 2.34 48,046 - 0.59
2017-10-23 2.41 2.41 2.34 2.34 32,162 - 0.59
2017-10-20 2.41 2.42 2.37 2.41 65,856 - 0.61
2017-10-19 2.46 2.47 2.4 2.41 23,574 - 0.61
2017-10-18 2.43 2.53 2.43 2.47 45,910 - 0.63
2017-10-17 2.48 2.49 2.42 2.46 33,178 - 0.62
2017-10-16 2.58 2.58 2.48 2.51 54,253 - 0.64
2017-10-13 2.62 2.71 2.55 2.58 71,815 - 0.66
2017-10-12 2.56 2.66 2.55 2.6 35,325 - 0.66
Get more Data

Bellatrix Stock History Chart

View BXE PE ratio, PS ratio stocks charts and compare with peers.
BXE Chart
Note: Compare Bellatrix stock price history with the index and industry peers.

Bellatrix Stock Price History: Past 5 years

Max Stock Price51.8May 07,2014
Min Stock Price1.05Feb 09,2018
Avg Stock Price16.65

Bellatrix Historical PE ratio: Past 5 years

Max PE Ratio37.47Aug 05,2013
Min PE Ratio2.87Jan 29,2015
Avg PE Ratio14.48

Bellatrix Historical PS ratio: Past 5 years

Max PS Ratio4.99May 07,2014
Min PS Ratio0.26Feb 09,2018
Avg PS Ratio1.73

BXE Industry Peers

Company Price Change (%)
Transglobe Energy (TGA)1.320.02 (1.54%)
Inplay Oil Cp (IPOOF)1.340.02 (1.47%)
Aeroflex Holding (ARX)10.50 (0%)
Wentworth Res (WENTF)0.360.04 (12.5%)
Advantage Oil & Gas (AAV)30 (0%)
Advantage Oil & Gas (AAV)30 (0%)
Arc Resources (AETUF)10.230.29 (2.92%)

Bellatrix share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Bellatrix stock analysis. Bellatrix stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. BXE stock saw a high of $1.35, and a low of $1.28 on last trading day. The company's P/S ratio was at a high of 4.99 on May 07, 2014 according to our Bellatrix stock history data.