$2.71 -0.40 (%) Bill Barrett Corp - NYSE

Feb. 11, 2016 | 02:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBG historical data

Date Open High Low Close Volume
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
1/4/20163.924.223.814.072,481,061
12/31/20153.804.003.763.931,369,554
12/30/20153.733.973.683.811,574,011
12/29/20154.154.233.803.841,703,086
12/28/20154.064.163.843.931,393,251
12/24/20154.624.634.154.201,763,768
12/23/20153.894.763.894.752,758,891
12/22/20153.593.893.523.881,894,089
12/21/20153.773.813.523.591,646,783
12/18/20153.723.953.673.811,777,804
12/17/20154.124.133.513.712,766,607
12/16/20154.354.453.964.072,162,634
12/15/20154.854.954.354.372,894,716
12/14/20154.955.004.654.732,421,957
12/11/20155.095.124.814.962,293,599
12/10/20154.835.274.655.251,939,314
12/9/20155.195.344.884.951,646,275
12/8/20154.645.114.575.101,689,444
12/7/20155.005.014.694.812,669,857
12/4/20155.365.545.165.222,474,076
12/3/20155.975.995.505.511,087,611
12/2/20156.186.285.705.842,185,832
12/1/20156.276.516.176.351,400,316
11/30/20156.046.365.966.281,704,246
11/27/20156.186.335.785.971,142,475
11/25/20156.016.585.956.351,265,227
11/24/20155.906.345.856.151,795,969
11/23/20155.826.005.685.791,334,886
11/20/20156.256.335.775.851,955,254
11/19/20156.586.596.006.253,701,977
11/18/20156.657.046.296.642,376,353
11/17/20156.476.636.106.502,079,404
11/16/20156.276.615.906.582,874,177
11/13/20155.676.485.616.283,213,402
11/12/20155.645.845.485.561,923,858
11/11/20156.406.475.775.922,061,467
11/10/20156.416.776.346.422,004,346
11/9/20156.346.766.286.461,536,079
11/6/20156.356.985.806.353,723,613
11/5/20156.016.565.886.475,058,270
11/4/20155.836.405.616.064,242,378
11/3/20155.386.085.335.842,959,297
11/2/20154.755.414.755.262,228,941
10/30/20154.965.004.574.872,813,639
10/29/20154.585.094.524.912,325,064
10/28/20154.514.944.374.581,893,529
10/27/20154.654.674.344.441,868,171
10/26/20155.055.174.674.802,106,345
10/23/20154.965.264.845.151,978,645
10/22/20154.955.204.895.082,198,365
10/21/20155.065.144.784.882,410,238
10/20/20154.765.334.725.222,045,147
10/19/20155.105.344.694.762,369,508
10/16/20155.175.254.885.131,811,937
10/15/20154.445.214.365.142,475,333
10/14/20154.644.694.334.502,641,338
10/13/20154.444.894.434.671,042,498
10/12/20154.985.034.354.601,934,334
10/9/20155.345.495.005.012,689,084
10/8/20154.795.434.745.303,070,136
10/7/20155.105.494.784.845,075,781
10/6/20154.835.234.764.983,179,140
10/5/20154.124.954.084.873,761,522
10/2/20153.394.153.344.122,524,735
10/1/20153.343.693.303.412,799,519
9/30/20153.003.302.873.304,040,631
9/29/20153.023.172.873.004,493,733
9/28/20152.882.912.752.771,541,357
9/25/20153.183.212.782.922,484,938
9/24/20153.203.243.023.133,351,425
9/23/20153.593.593.223.242,304,971
9/22/20153.683.803.533.531,962,954
9/21/20153.703.873.563.802,369,918
9/18/20153.673.683.293.535,944,665
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center