Bill Barrett Corp $24.46

down -0.21


28/7/2014 04:05 PM  |  NYSE : BBG  
Industries : Energy / Oil & Gas Drilling & Exploration
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBG historical data

Date Open High Low Close Volume
7/28/201424.7024.7223.9724.46662,321
7/25/201425.3125.3124.6524.67615,389
7/24/201425.7125.9225.0525.61809,305
7/23/201425.4125.7424.9525.71617,165
7/22/201425.3225.6225.0425.33865,476
7/21/201424.6625.2724.3125.16750,192
7/18/201424.5724.9424.3224.691,893,206
7/17/201425.3426.0724.4924.531,633,127
7/16/201424.9425.5924.9125.40816,400
7/15/201425.8125.9424.6824.72942,827
7/14/201425.9826.3125.7226.08499,463
7/11/201426.6226.7025.7425.751,147,326
7/10/201426.2626.7425.8826.58844,622
7/9/201426.4626.5826.2526.50574,820
7/8/201426.3426.6026.0626.39832,568
7/7/201426.9526.9526.1926.31680,827
7/3/201427.2527.3226.9027.00267,156
7/2/201427.0327.2226.7327.10606,500
7/1/201427.1927.3926.8327.051,058,738
6/30/201426.7126.8826.5526.781,345,135
6/27/201427.2227.5426.6326.651,091,378
6/26/201427.5227.5626.7827.43735,595
6/25/201426.8227.9026.8127.50900,358
6/24/201428.6428.6726.8926.91905,737
6/23/201428.8729.3528.3128.52827,382
6/20/201428.4028.9728.2228.871,977,507
6/19/201428.2328.3127.7828.281,225,507
6/18/201427.3528.6527.3528.601,619,811
6/17/201427.2927.7026.6927.28855,723
6/16/201427.7127.9427.3127.45704,042
6/13/201427.1727.8426.8727.75819,739
6/12/201426.6327.2526.6327.04725,891
6/11/201426.1526.6326.0026.55378,885
6/10/201426.6726.8326.2126.31438,287
6/9/201426.5526.9626.2726.72847,897
6/6/201426.2226.8326.0226.50865,198
6/5/201425.4726.1925.1526.08900,149
6/4/201424.9025.6324.6625.44685,392
6/3/201424.4025.0524.1424.97816,673
6/2/201425.0725.0824.1824.41893,392
5/30/201425.0825.2624.3425.001,200,046
5/29/201424.8425.6724.5225.26889,564
5/28/201424.7224.8924.3524.75878,496
5/27/201424.6024.8124.0824.65723,220
5/23/201424.9825.2324.4324.45599,879
5/22/201425.1525.4724.6424.921,166,788
5/21/201425.2025.5024.8625.15619,712
5/20/201425.1225.1724.5324.95973,764
5/19/201425.1825.5324.8925.261,067,522
5/16/201425.5125.6025.0625.34940,698
5/15/201425.2025.7924.4225.651,515,815
5/14/201425.7725.9225.2825.39951,157
5/13/201425.4625.9925.3225.76847,273
5/12/201425.3125.9325.1525.471,042,424
5/9/201424.9825.4224.2125.191,936,019
5/8/201425.8526.0724.8824.981,108,288
5/7/201426.3726.7225.6225.971,162,600
5/6/201426.6427.4225.6926.173,190,863
5/5/201423.9924.8723.5824.761,959,900
5/2/201422.1324.7321.5023.802,543,801
5/1/201423.7023.9223.0723.711,623,534
4/30/201424.0024.1623.2323.681,069,314
4/29/201423.9624.6323.7824.201,217,480
4/28/201424.2624.3323.1923.77967,286
4/25/201424.7124.9524.0024.11925,391
4/24/201424.7025.3324.3224.79664,328
4/23/201424.4125.0524.3924.581,212,642
4/22/201424.5024.6223.9724.391,350,477
4/21/201424.5824.9224.3024.59765,043
4/17/201424.3924.7824.1624.48705,812
4/16/201424.4124.6424.1424.47620,525
4/15/201423.6024.4223.5624.131,017,248
4/14/201423.5124.2623.3823.60704,723
4/11/201423.2423.7023.1823.28989,799
4/10/201424.1824.2323.1823.402,102,806
4/9/201424.8424.9023.8624.291,374,496
4/8/201424.2225.1624.0424.871,359,058
4/7/201425.2525.2923.9724.041,129,007
4/4/201425.9626.0925.0225.291,163,508
4/3/201425.8926.3225.7825.86844,200
4/2/201425.4625.8225.2825.751,438,634
4/1/201425.6926.0925.0025.471,762,929
3/31/201425.5125.8925.0825.601,040,599
3/28/201425.1626.0024.8925.54855,134
3/27/201424.6425.3324.4525.081,193,948
3/26/201425.5825.7424.6324.661,135,157
3/25/201426.0626.2525.2625.471,390,144
3/24/201426.5526.9225.8225.89704,711
3/21/201426.4726.7025.8626.421,579,335
3/20/201425.5826.3725.1726.13931,159
3/19/201425.5926.1325.4325.721,034,279
3/18/201424.6525.5324.5025.45928,339
3/17/201424.4125.2324.0424.66848,986
3/14/201424.1224.7223.8724.31946,070
3/13/201424.4024.4023.6224.141,130,746
3/12/201423.5024.3823.4224.332,395,924
3/11/201424.4924.7823.4623.751,034,829
3/10/201424.6424.7524.0324.511,125,793
3/7/201425.2225.2624.4324.642,025,752
3/6/201425.0325.2524.6925.04984,129
Trading Center