Bellatrix Stock Price History, BXE Historical Prices

Add to My Stocks
$2.27 $0.04 (1.73%) BXE stock closing price Aug 22, 2017 (Closing)

We provide 10 years stock price history for free. You can download Bellatrix stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and Bellatrix P/E ratio data for the stock. The Bellatrix stock price history chart shows that the stock price reached a high of 51.8 on 07 May, 2014, and a low of 2.24 on 07 May, 2014 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-222.342.342.262.2722683N/A0.58
2017-08-212.352.372.302.3138310N/A0.59
2017-08-182.362.402.352.3510361N/A0.60
2017-08-172.402.442.342.38103353N/A0.60
2017-08-162.432.432.392.4097936N/A0.61
2017-08-152.372.472.372.4380065N/A0.62
2017-08-142.422.432.392.40186972N/A0.61
2017-08-112.502.532.392.40134416N/A0.61
2017-08-102.512.642.422.46220513N/A0.67
2017-08-092.532.562.402.4796218N/A0.67
2017-08-082.572.612.492.5589127N/A0.69
2017-08-072.572.682.522.5843892N/A0.70
2017-08-042.412.662.382.59133477N/A0.14
2017-08-032.482.502.392.39165535N/A0.13
2017-08-022.442.502.412.4948175N/A0.14
2017-08-012.472.502.442.48138697N/A0.13
2017-07-312.562.562.442.4998127N/A0.14
2017-07-282.472.562.472.5548079N/A0.14
2017-07-272.482.502.462.4732595N/A0.13
2017-07-262.462.482.432.4547676N/A0.13
2017-07-252.412.452.412.4563365N/A0.13
2017-07-242.482.482.372.4062531N/A0.13
2017-07-212.452.482.432.4414627N/A0.13
2017-07-202.442.512.432.4655666N/A0.13
2017-07-192.382.502.352.4866713N/A0.13
2017-07-182.392.442.382.3945754N/A0.13
2017-07-172.432.472.352.41276802N/A0.13
2017-07-142.342.432.322.4174479N/A0.13
2017-07-132.312.342.282.31212359N/A0.13
2017-07-122.242.342.242.27248236N/A0.12
2017-07-112.352.412.242.24305403N/A0.12
2017-07-102.392.462.362.39145801N/A0.13
2017-07-072.602.662.392.44207029N/A0.66
2017-07-062.612.832.572.59153880N/A0.70
2017-07-052.953.052.702.74127692N/A0.74
2017-07-032.903.002.852.9827010N/A0.81
2017-06-302.832.912.782.9027459N/A0.79
2017-06-292.852.932.752.7636137N/A0.75
2017-06-282.922.972.762.89126627N/A0.78
2017-06-272.932.972.742.82157722N/A0.77
2017-06-262.752.962.752.8543428N/A0.77
2017-06-232.752.812.722.7764312N/A0.75
2017-06-222.802.832.732.75151190N/A0.75
2017-06-212.982.982.752.7999761N/A0.76
2017-06-203.003.102.872.90157090N/A0.79
2017-06-193.103.163.063.0750356N/A0.83
2017-06-163.063.133.063.1036661N/A0.84
2017-06-153.153.222.973.05163182N/A0.83
2017-06-143.113.323.113.1778145N/A0.86
2017-06-133.103.203.053.2093764N/A0.87
2017-06-123.013.153.013.0745806N/A0.83
2017-06-093.013.063.013.0484109N/A0.82
2017-06-083.053.103.003.0758214N/A0.83
2017-06-073.203.213.073.1173568N/A0.84
2017-06-063.103.253.103.2168785N/A0.87
2017-06-053.203.203.143.2035218N/A0.87
2017-06-023.303.303.133.1543876N/A0.86
2017-06-013.183.313.133.28206128N/A0.89
2017-05-313.233.323.103.14156961N/A0.85
2017-05-303.503.503.223.34149491N/A0.91
2017-05-290.000.000.003.500N/AN/A
2017-05-263.523.573.473.5094064N/A0.95
2017-05-253.653.703.493.52117955N/A0.95
2017-05-243.713.773.663.74125908N/A1.02
2017-05-233.603.763.603.71311796N/A1.01
2017-05-223.553.683.553.6411127N/A0.99
2017-05-193.613.673.563.6363486N/A0.99
2017-05-183.653.653.523.6191753N/A0.98
2017-05-173.653.803.623.6447102N/A0.99
2017-05-163.883.883.753.7750891N/A1.02
2017-05-153.713.843.703.7989630N/A1.03
2017-05-123.783.803.673.7028138N/A1.00
2017-05-113.723.743.653.7041148N/A1.01
2017-05-103.603.783.503.7099725N/A1.05
2017-05-093.663.663.533.5437244N/A1.00
2017-05-083.653.653.533.6275111N/A1.02
2017-05-053.553.603.503.59113323N/A1.02
2017-05-043.703.703.503.50104174N/A0.99
2017-05-033.653.773.623.6843408N/A1.04
2017-05-023.653.733.653.6542203N/A1.03
2017-05-013.733.793.683.7036257N/A1.05
2017-04-283.653.823.653.7358359N/A1.06
2017-04-273.743.753.653.6843290N/A1.04
2017-04-263.733.843.723.7544650N/A1.06
2017-04-253.733.753.703.7045983N/A1.05
2017-04-243.753.773.733.7328596N/A1.06
2017-04-213.933.933.753.7792019N/A1.07
2017-04-203.903.903.793.7935392N/A1.07
2017-04-194.104.103.843.9032291N/A1.10
Get more Data

Bellatrix Stock 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 Historical Prices: Past 5 years

Max Stock Price 51.8 May 07,2014
Min Stock Price 2.24 Jul 11,2017
Avg Stock Price 18.46

Bellatrix Historical PE ratio: Past 5 years

Max PE Ratio 37.47 Aug 05,2013
Min PE Ratio 2.87 Jan 29,2015
Avg PE Ratio 14.48

Bellatrix Historical PS ratio: Past 5 years

Max PS Ratio 4.99 May 07,2014
Min PS Ratio 0.51 Jan 19,2016
Avg PS Ratio 1.86

BXE Industry Peers

Company Price Change (%)
Equal Energy (EQU)5.450 (0%)
Gastar Exploration (GST)0.680.04 (6.25%)
Crane (CR)73.890.92 (1.26%)
Canadian Natural Resources (CNQ)30.380.16 (0.53%)
Aeroflex Holding (ARX)10.50 (0%)
Advantage Oil & Gas (AAV)6.350 (0%)
Arc Resources (AETUF)12.650.06 (0.48%)

We provide Bellatrix historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Bellatrix stock analysis. Bellatrix stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 2.27 and 22683 shares of BXE were traded on 22 Aug, 2017. The company's P/S ratio was at a high of 4.99 on 07 May, 2014 according to our Bellatrix stock market history data. .