$5.67 -0.17 (%) Bill Barrett Corp - New York Stock Exchange, Inc.

Sep. 29, 2016 | 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center