$5.05 +0.44 (%) Bill Barrett Corp - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBG historical data

Date Open High Low Close Volume
8/28/20154.505.084.475.054,800,135
8/27/20154.124.653.934.612,495,572
8/26/20153.773.903.583.822,873,106
8/25/20153.893.903.523.622,808,852
8/24/20155.345.343.593.693,566,422
8/21/20154.364.614.244.502,087,412
8/20/20154.754.844.474.531,875,533
8/19/20154.875.054.664.773,321,373
8/18/20154.755.044.664.942,927,453
8/17/20154.744.804.574.772,309,689
8/14/20154.835.144.734.791,822,097
8/13/20155.115.354.714.802,421,790
8/12/20154.975.434.935.245,150,975
8/11/20155.195.204.784.952,703,265
8/10/20154.735.454.605.284,067,455
8/7/20155.085.184.514.715,795,216
8/6/20154.625.034.274.936,566,023
8/5/20155.035.114.554.704,103,133
8/4/20155.395.534.904.934,257,062
8/3/20155.625.765.245.284,166,568
7/31/20156.216.445.635.683,209,207
7/30/20156.616.816.146.232,179,394
7/29/20156.286.976.156.662,493,878
7/28/20156.086.545.956.384,172,267
7/27/20156.196.486.036.042,602,221
7/24/20157.197.356.326.413,122,841
7/23/20156.967.316.747.152,662,722
7/22/20156.826.956.576.922,870,607
7/21/20156.707.526.676.992,624,862
7/20/20157.067.216.626.651,895,477
7/17/20157.267.316.967.091,706,186
7/16/20157.387.617.127.271,792,681
7/15/20157.828.017.267.332,049,993
7/14/20157.558.007.437.921,921,771
7/13/20157.377.757.077.612,186,155
7/10/20157.657.737.217.392,296,386
7/9/20157.447.717.377.632,065,847
7/8/20157.457.766.867.202,236,863
7/7/20156.937.786.427.684,236,920
7/6/20157.427.536.956.982,258,989
7/2/20157.777.977.627.651,335,656
7/1/20158.648.647.687.712,618,198
6/30/20158.728.748.298.591,760,180
6/29/20158.498.698.258.432,243,806
6/26/20158.488.748.228.692,505,544
6/25/20158.628.798.478.531,519,078
6/24/20158.658.948.438.571,525,646
6/23/20157.948.867.948.682,436,111
6/22/20157.708.107.558.042,058,114
6/19/20157.957.977.447.734,342,236
6/18/20158.348.467.967.982,074,543
6/17/20158.788.908.278.291,648,082
6/16/20158.628.778.398.691,370,734
6/15/20158.368.898.298.621,890,019
6/12/20158.498.558.158.512,888,140
6/11/20159.239.278.478.493,981,750
6/10/20159.359.448.899.252,110,311
6/9/20159.379.649.069.071,042,936
6/8/20159.369.538.999.181,002,786
6/5/20158.949.618.909.391,315,430
6/4/20159.249.258.819.111,617,839
6/3/20159.179.679.099.101,414,193
6/2/20158.799.588.789.321,712,944
6/1/20158.818.918.628.711,342,456
5/29/20158.588.928.478.831,665,823
5/28/20158.548.628.258.521,399,407
5/27/20158.598.728.248.712,054,551
5/26/20159.069.068.478.661,308,046
5/22/20158.849.108.668.861,211,825
5/21/20158.709.058.619.002,044,311
5/20/20158.798.828.468.692,077,382
5/19/20159.099.138.708.752,542,596
5/18/20159.189.378.919.352,007,781
5/15/20159.049.378.799.241,820,521
5/14/20159.389.449.069.091,880,579
5/13/20159.469.729.229.342,515,021
5/12/20159.389.829.249.332,137,727
5/11/201510.2910.319.209.303,570,745
5/8/20159.4010.289.4010.254,924,971
5/7/20159.499.508.999.043,479,341
5/6/201510.4010.569.439.572,290,058
5/5/201510.9011.0210.0610.171,571,993
5/4/201510.8611.0010.3110.592,360,389
5/1/201511.4711.5910.7310.882,287,619
4/30/201511.2411.7210.7111.603,076,235
4/29/20159.8811.259.7311.232,453,129
4/28/20159.8810.299.729.932,042,148
4/27/201510.0810.139.799.892,456,418
4/24/201510.0510.259.8210.011,502,022
4/23/20159.8810.389.8310.131,943,886
4/22/201510.2610.439.779.802,503,155
4/21/201510.8711.2610.1810.212,811,603
4/20/201510.6710.9910.4510.832,257,226
4/17/201510.8511.0410.3410.673,386,599
4/16/201511.3711.5610.8210.963,069,086
4/15/201510.7311.6610.4111.473,553,637
4/14/20159.8710.779.8310.602,894,625
4/13/20159.9510.009.379.721,819,343
4/10/20159.489.739.309.691,350,614
4/9/20158.909.508.909.401,499,874
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!