$6.12 +0.10 (%) Bill Barrett Corp - New York Stock Exchange, Inc.

Aug. 25, 2016 | 12:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBG historical data

Date Open High Low Close Volume
8/24/20166.236.465.996.021,467,855
8/23/20166.226.476.166.391,795,100
8/22/20166.226.486.166.271,522,802
8/19/20166.446.496.196.431,964,587
8/18/20166.176.696.176.472,887,766
8/17/20165.986.135.786.121,962,114
8/16/20166.096.125.836.012,363,813
8/15/20165.796.405.746.093,710,385
8/12/20165.915.955.615.683,387,935
8/11/20165.836.105.715.822,448,624
8/10/20165.756.085.675.762,454,173
8/9/20165.515.725.405.703,906,521
8/8/20165.425.605.385.443,951,053
8/5/20166.256.255.355.374,360,469
8/4/20165.646.175.565.922,516,680
8/3/20165.505.745.365.692,029,254
8/2/20165.655.715.185.502,139,393
8/1/20165.845.855.455.502,130,347
7/29/20165.645.975.625.971,621,953
7/28/20165.795.915.705.761,033,141
7/27/20166.026.115.675.801,770,561
7/26/20165.726.005.655.961,551,699
7/25/20165.715.825.545.791,544,535
7/22/20165.895.945.655.841,314,973
7/21/20165.996.095.655.852,559,240
7/20/20165.536.005.365.991,979,834
7/19/20165.905.935.555.581,695,392
7/18/20165.906.005.695.901,386,637
7/15/20166.116.205.855.951,702,857
7/14/20166.206.285.965.971,381,341
7/13/20166.306.566.026.101,551,146
7/12/20166.116.506.026.332,158,868
7/11/20166.226.605.835.851,577,233
7/8/20166.136.225.866.141,524,044
7/7/20166.376.495.845.961,662,478
7/6/20166.106.306.056.221,029,072
7/5/20166.316.485.926.151,376,781
7/1/20166.486.856.396.582,004,105
6/30/20166.857.046.356.392,458,627
6/29/20166.867.086.586.851,743,055
6/28/20166.786.886.526.621,886,319
6/27/20166.706.876.266.351,732,776
6/24/20166.987.166.746.862,143,864
6/23/20167.317.537.217.38998,015
6/22/20167.437.517.107.171,175,572
6/21/20167.267.427.127.331,610,216
6/20/20167.517.727.227.301,571,678
6/17/20167.357.477.117.152,206,476
6/16/20167.107.186.876.971,714,675
6/15/20167.457.627.227.271,695,258
6/14/20167.657.957.357.521,508,124
6/13/20167.658.037.547.67696,215
6/10/20168.378.557.717.741,593,137
6/9/20168.629.028.548.631,390,247
6/8/20168.579.058.528.862,629,889
6/7/20168.228.408.168.341,367,175
6/6/20167.658.297.598.171,718,250
6/3/20167.457.777.237.441,610,907
6/2/20166.887.306.817.27900,958
6/1/20167.007.156.677.121,437,499
5/31/20167.077.456.967.112,409,446
5/27/20167.047.076.826.891,346,626
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center