$10.01 -0.12 (%) Bill Barrett Corp - NYSE

Apr. 24, 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
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
4/8/20159.339.418.818.842,355,942
4/7/20159.3410.009.289.342,739,921
4/6/20158.939.648.939.351,987,046
4/2/20158.349.098.338.832,179,073
4/1/20158.369.008.218.432,732,633
3/31/20158.328.608.098.301,682,203
3/30/20158.258.528.198.421,677,329
3/27/20158.448.448.068.232,002,676
3/26/20158.468.748.128.532,860,637
3/25/20158.418.528.108.202,843,685
3/24/20158.188.417.908.292,808,145
3/23/20158.819.158.188.222,441,416
3/20/20159.309.558.658.803,102,619
3/19/20158.619.208.409.082,214,825
3/18/20158.239.268.109.032,553,249
3/17/20158.308.708.238.392,295,021
3/16/20158.618.878.268.871,716,039
3/13/20158.969.218.548.742,743,472
3/12/20159.369.388.819.173,519,697
3/11/20158.559.498.399.323,586,272
3/10/20158.798.998.468.532,606,306
3/9/20159.569.648.989.051,486,922
3/6/20159.9910.139.509.541,382,469
3/5/201510.3310.439.9310.141,344,641
3/4/201510.1710.559.8110.452,103,088
3/3/20159.6710.409.6710.162,303,313
3/2/20159.9910.059.209.652,899,425
2/27/201510.0110.279.7910.042,179,844
2/26/201510.4510.8210.0710.192,707,691
2/25/201510.5910.939.5910.766,128,172
2/24/201511.7811.9011.1211.242,276,678
2/23/201511.8412.2311.4011.731,673,027
2/20/201512.4412.7311.7611.961,404,492
2/19/201511.9912.7911.5712.471,480,484
2/18/201512.2012.9312.1012.601,660,604
2/17/201512.3912.6811.7712.501,431,707
2/13/201512.3512.8912.3512.562,191,734
2/12/201511.6912.3511.6312.011,348,388
2/11/201511.0111.6610.6411.382,299,801
2/10/201512.3012.4011.0211.312,031,150
2/9/201512.9813.3612.3712.422,084,940
2/6/201512.4912.9712.1912.772,090,124
2/5/201511.8112.6711.7812.312,072,262
2/4/201511.9112.0111.1911.602,788,100
2/3/201511.4212.3411.3012.284,265,253
2/2/201510.2111.2110.2111.182,477,318
1/30/20159.4010.429.3410.202,528,083
1/29/20159.079.538.309.522,659,374
1/28/201510.6210.678.678.985,529,126
1/27/201510.1510.9510.0910.82932,815
1/26/201510.2110.529.8510.251,135,464
1/23/201510.3410.8810.1510.201,440,375
1/22/201510.5010.709.8810.361,243,950
1/21/201510.0110.899.9610.501,464,359
1/20/201510.2910.459.7110.091,424,692
1/16/201510.0110.9210.0110.423,226,125
1/15/201510.5810.689.829.912,575,473
1/14/20159.3510.379.2810.352,736,829
1/13/20159.439.659.249.592,091,791
1/12/20159.729.729.059.421,855,343
1/9/20159.9110.279.5510.122,577,774
1/8/20159.2710.049.019.834,553,302
1/7/201510.0410.149.059.242,479,938
1/6/201510.5310.629.519.792,510,579
1/5/201511.2911.2910.5310.642,122,010
1/2/201511.2511.7311.0311.561,208,251
12/31/201411.2711.8111.0011.391,622,627
12/30/201411.4911.8911.2711.521,075,011
12/29/201411.8411.9811.3011.561,358,840
12/26/201411.6011.8711.2411.671,047,656
12/24/201411.4511.5911.0811.46882,329
12/23/201410.9911.7610.9111.702,028,156
12/22/201410.5411.2010.1110.902,123,810
12/19/20149.8210.839.6210.823,596,996
12/18/201410.4110.979.329.782,400,515
12/17/20148.4310.808.3910.224,004,163
12/16/20147.679.667.548.583,940,939
12/15/20148.528.647.767.801,777,832
12/12/20147.998.767.938.352,484,869
12/11/20148.118.858.068.291,795,731
12/10/20148.578.617.908.251,918,133
12/9/20148.639.148.498.922,080,527
12/8/20149.019.278.608.692,741,074
12/5/20149.129.668.939.223,732,957
12/4/20149.419.568.898.972,082,273
12/3/20149.5110.169.509.662,731,671
12/2/20149.4210.109.159.463,701,197
12/1/201410.3110.699.269.903,880,931
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center