$7.76 +0.22 (%) Bill Barrett Corp - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBG historical data

Date Open High Low Close Volume
12/2/20167.527.917.527.762,010,155
12/1/20168.148.177.457.542,439,056
11/30/20167.457.937.377.824,384,426
11/29/20166.646.826.446.762,415,482
11/28/20167.327.336.816.851,336,654
11/25/20167.327.327.087.16820,244
11/23/20167.107.557.107.382,103,128
11/22/20167.257.347.047.201,374,838
11/21/20167.077.296.997.192,116,087
11/18/20166.746.956.696.751,408,523
11/17/20166.846.906.626.661,389,321
11/16/20166.776.846.506.651,631,133
11/15/20166.506.846.506.772,510,783
11/14/20166.296.425.986.352,462,272
11/11/20166.076.355.866.292,102,635
11/10/20166.316.406.066.181,981,975
11/9/20166.086.526.036.383,367,250
11/8/20165.626.295.546.113,793,281
11/7/20165.385.775.385.692,571,208
11/4/20164.975.774.805.266,625,377
11/3/20164.884.974.614.842,528,076
11/2/20165.095.124.804.862,313,547
11/1/20165.315.425.025.181,972,739
10/31/20165.295.305.065.192,217,221
10/28/20165.465.635.275.342,054,530
10/27/20165.535.755.415.511,964,700
10/26/20165.455.555.355.482,300,032
10/25/20165.625.715.495.581,763,313
10/24/20165.895.945.565.691,720,974
10/21/20165.876.145.845.901,545,012
10/20/20165.636.155.595.942,362,815
10/19/20165.465.905.445.782,184,975
10/18/20165.275.385.145.351,299,884
10/17/20165.175.255.075.121,215,818
10/14/20165.305.465.135.172,255,947
10/13/20165.295.445.225.241,834,762
10/12/20165.285.585.265.371,832,121
10/11/20165.555.575.265.301,663,113
10/10/20165.555.795.505.591,352,380
10/7/20165.475.585.325.351,222,759
10/6/20165.515.675.395.421,381,937
10/5/20165.535.635.415.432,046,093
10/4/20165.665.755.325.331,885,000
10/3/20165.595.755.565.643,052,252
9/30/20165.735.775.555.562,758,978
9/29/20165.886.205.575.674,958,314
9/28/20165.245.855.075.843,134,747
9/27/20165.005.194.885.171,979,283
9/26/20165.175.405.135.191,367,565
9/23/20165.365.415.015.111,496,030
9/22/20165.435.495.325.391,459,034
9/21/20165.325.455.165.302,565,957
9/20/20165.025.234.885.101,973,669
9/19/20165.425.495.015.032,406,249
9/16/20165.505.505.285.322,556,132
9/15/20165.805.885.575.611,648,365
9/14/20165.795.905.545.732,231,831
9/13/20166.216.305.775.872,108,019
9/12/20166.336.576.186.411,601,012
9/9/20166.726.806.456.471,407,726
9/8/20166.656.906.506.881,904,360
9/7/20166.686.826.436.502,710,167
9/6/20166.786.956.616.631,447,779
9/2/20166.746.946.646.741,386,809
9/1/20166.586.706.436.581,657,690
8/31/20166.606.736.456.642,104,031
8/30/20166.747.026.556.661,793,805
8/29/20166.396.846.296.692,582,769
8/26/20166.256.566.236.411,866,235
8/25/20166.026.245.946.222,111,482
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center