$6.87 -0.24 (%) Bill Barrett Corp - New York Stock Exchange, Inc.

May. 27, 2016 | 03:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBG historical data

Date Open High Low Close Volume
5/26/20167.647.807.107.111,346,881
5/25/20167.307.627.247.441,470,449
5/24/20167.527.717.007.131,267,845
5/23/20167.447.487.177.421,322,053
5/20/20167.437.627.207.581,112,709
5/19/20167.197.576.937.301,327,229
5/18/20167.757.917.417.471,651,654
5/17/20167.397.987.377.781,568,750
5/16/20167.358.327.267.392,104,212
5/13/20166.747.326.726.991,792,702
5/12/20167.317.446.806.831,541,020
5/11/20166.887.386.707.081,231,969
5/10/20166.657.136.617.011,413,048
5/9/20166.947.056.496.561,883,388
5/6/20166.677.596.457.082,033,974
5/5/20167.527.586.937.081,465,717
5/4/20167.117.456.796.921,312,230
5/3/20167.357.396.847.052,390,743
5/2/20168.028.067.647.791,907,190
4/29/20168.899.057.607.962,529,189
4/28/20169.219.308.408.572,600,730
4/27/20168.849.388.849.351,970,717
4/26/20168.528.948.358.681,848,280
4/25/20168.398.668.228.491,565,603
4/22/20167.918.787.908.381,711,941
4/21/20167.918.097.707.811,354,731
4/20/20167.577.967.437.831,089,678
4/19/20167.577.867.407.70950,584
4/18/20166.647.436.217.401,205,642
4/15/20166.957.266.897.111,341,275
4/14/20167.247.406.957.10755,682
4/13/20167.647.737.107.171,689,261
4/12/20166.767.706.707.633,015,771
4/11/20166.526.906.506.671,170,662
4/8/20166.376.746.256.411,146,415
4/7/20165.996.205.836.03778,151
4/6/20165.746.205.656.081,463,131
4/5/20165.585.665.265.541,630,400
4/4/20166.066.415.605.801,742,876
4/1/20165.896.115.866.081,118,245
3/31/20165.826.305.826.222,608,903
3/30/20166.246.485.705.841,976,704
3/29/20165.426.435.366.212,199,791
3/28/20165.725.815.355.641,086,915
3/24/20165.175.805.085.681,085,044
3/23/20165.715.865.365.401,392,355
3/22/20165.716.025.475.811,355,578
3/21/20166.006.165.725.822,156,185
3/18/20166.056.395.786.104,622,841
3/17/20165.886.155.765.882,591,235
3/16/20165.225.885.225.742,454,877
3/15/20164.965.164.815.111,044,813
3/14/20165.165.214.855.141,374,923
3/11/20165.215.555.215.441,736,079
3/10/20165.145.184.754.981,732,262
3/9/20165.165.714.775.291,629,233
3/8/20165.535.814.854.902,606,875
3/7/20165.666.105.435.835,239,459
3/4/20165.035.854.995.436,400,782
3/3/20163.775.103.774.986,042,941
3/2/20163.024.022.993.854,997,361
3/1/20162.923.222.713.002,237,233
2/29/20162.853.032.742.861,777,982
2/26/20162.802.892.652.771,761,070
2/25/20162.642.732.372.681,643,193
2/24/20162.622.752.602.621,455,764
2/23/20163.023.032.722.841,369,825
2/22/20162.903.222.833.081,207,425
2/19/20163.003.002.722.731,235,140
2/18/20163.293.332.963.111,236,434
2/17/20162.953.282.803.191,519,369
2/16/20163.213.232.762.89915,666
2/12/20162.923.202.853.081,429,824
2/11/20163.063.062.702.871,389,078
2/10/20163.053.292.933.11769,419
2/9/20163.093.142.803.071,488,163
2/8/20163.653.653.163.281,335,589
2/5/20163.603.973.493.841,551,344
2/4/20163.574.123.543.741,826,255
2/3/20163.573.573.013.562,030,432
2/2/20163.463.473.243.301,140,956
2/1/20163.573.693.363.611,225,714
1/29/20163.463.743.363.702,351,196
1/28/20163.423.493.173.342,421,442
1/27/20163.593.592.893.104,446,719
1/26/20163.683.833.503.781,621,455
1/25/20163.473.753.333.531,065,401
1/22/20163.433.743.323.702,183,993
1/21/20162.713.362.693.312,267,850
1/20/20162.402.832.192.811,969,319
1/19/20162.832.982.492.541,669,042
1/15/20162.802.852.522.831,619,303
1/14/20162.823.412.643.022,404,754
1/13/20163.213.242.732.781,882,511
1/12/20163.313.362.743.121,866,244
1/11/20163.753.753.103.161,464,584
1/8/20163.633.933.483.783,130,182
1/7/20163.503.773.453.593,391,809
1/6/20163.843.923.633.691,617,101
1/5/20164.104.183.824.141,397,475
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center