BILL BARRETT $21.88

up +0.57


17/5/2013 04:17 PM  |  NYSE : BBG  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

BBG historical data

Date Open High Low Close Volume
5/17/2013 21.49 21.95 21.31 21.88 7745
5/16/2013 21.83 22.00 21.14 21.31 13143
5/15/2013 21.40 21.95 21.25 21.90 10463
5/14/2013 20.99 21.68 20.83 21.55 10711
5/13/2013 20.54 20.99 20.54 20.78 12634
5/10/2013 20.58 20.73 20.17 20.60 12873
5/9/2013 20.31 21.02 19.99 20.60 12383
5/8/2013 20.85 21.08 20.16 20.29 11598
5/7/2013 20.77 21.42 20.29 20.72 16523
5/6/2013 20.46 20.88 20.35 20.82 14032
5/3/2013 19.23 20.78 19.08 20.63 26380
5/2/2013 19.07 19.97 18.70 19.60 25359
5/1/2013 19.57 19.97 19.07 19.20 10715
4/30/2013 20.12 20.30 19.72 19.86 10710
4/29/2013 20.21 20.51 19.84 20.16 9952
4/26/2013 20.14 20.33 19.47 20.05 11970
4/25/2013 20.08 20.86 19.91 20.30 16134
4/24/2013 19.24 20.28 19.13 19.94 19398
4/23/2013 19.62 19.91 19.07 19.18 11151
4/22/2013 19.31 19.69 18.94 19.52 16057
4/19/2013 19.55 19.84 18.98 19.21 15301
4/18/2013 18.70 19.64 18.31 19.46 20344
4/17/2013 18.80 18.85 17.78 18.69 26684
4/16/2013 18.81 19.22 18.00 19.22 27561
4/15/2013 20.19 20.19 18.46 18.53 33710
4/12/2013 21.09 21.13 20.38 20.52 16298
4/11/2013 21.91 22.50 21.01 21.31 24227
4/10/2013 21.67 22.06 21.32 21.98 12020
4/9/2013 21.00 21.85 20.93 21.52 13886
4/8/2013 20.73 21.06 20.46 21.05 13247
4/5/2013 19.86 21.03 19.79 20.58 29089
4/4/2013 20.11 20.56 19.52 19.75 20886
4/3/2013 20.47 20.54 20.00 20.16 25051
4/2/2013 20.43 20.79 19.68 20.40 18107
4/1/2013 20.38 20.68 19.63 20.10 11881
3/28/2013 20.32 20.60 20.24 20.27 11189
3/27/2013 20.30 20.40 20.07 20.28 12426
3/26/2013 20.68 20.78 20.06 20.49 9943
3/25/2013 21.14 21.64 20.47 20.56 13251
3/22/2013 20.87 21.29 20.80 21.14 15435
3/21/2013 20.75 21.00 20.44 20.68 14895
3/20/2013 21.16 21.37 20.79 21.02 14781
3/19/2013 21.16 21.25 20.55 21.10 21267
3/18/2013 19.99 21.43 19.75 21.18 26414
3/15/2013 20.53 21.06 20.02 20.10 25394
3/14/2013 19.11 20.71 19.11 20.46 17526
3/13/2013 19.13 19.30 18.76 19.05 18182
3/12/2013 19.65 19.90 19.05 19.07 15183
3/11/2013 19.60 19.74 19.20 19.66 7547
3/8/2013 19.22 19.83 18.74 19.73 15052
3/7/2013 17.63 19.30 17.57 19.18 20098
3/6/2013 17.40 17.89 17.06 17.58 11449
3/5/2013 17.53 17.70 17.01 17.29 15246
3/4/2013 17.98 18.03 17.09 17.38 16668
3/1/2013 17.85 18.08 17.45 17.96 16258
2/28/2013 18.22 18.40 17.85 18.05 11868
2/27/2013 17.35 18.36 17.35 18.18 12464
2/26/2013 17.25 17.42 16.64 17.40 10439
2/25/2013 17.41 18.02 16.98 17.06 27725
2/22/2013 16.12 17.58 16.12 17.20 29961
2/21/2013 15.97 16.14 15.50 15.92 13246
2/20/2013 16.71 16.77 15.99 15.99 8476
2/19/2013 16.33 16.80 16.09 16.69 9389
2/15/2013 16.97 17.06 16.11 16.24 11450
2/14/2013 17.10 17.23 16.89 17.00 7571
2/13/2013 17.02 17.36 16.83 17.18 6372
2/12/2013 17.21 17.32 16.87 17.01 8804
2/11/2013 17.42 17.43 16.90 17.21 10171
2/8/2013 17.38 17.60 17.32 17.46 12003
2/7/2013 16.92 17.62 16.86 17.31 20614
2/6/2013 15.68 17.00 15.68 16.91 26769
2/5/2013 15.97 16.15 15.78 15.82 10153
2/4/2013 16.24 16.24 15.84 15.85 9337
2/1/2013 16.03 16.75 15.95 16.40 19297
1/31/2013 15.80 16.02 15.52 15.97 11370
1/30/2013 16.18 16.35 15.75 15.81 17464
1/29/2013 16.30 16.52 15.86 16.11 13446
1/28/2013 17.05 17.05 15.93 16.43 16211
1/25/2013 17.50 17.73 16.96 17.03 10452
1/24/2013 17.88 18.00 17.25 17.46 7847
1/23/2013 17.81 18.00 17.70 17.84 8776
1/22/2013 17.78 18.00 17.36 17.82 12950
1/18/2013 17.77 18.01 17.67 18.00 6998
1/17/2013 18.03 18.03 17.75 17.77 9337
1/16/2013 17.63 18.00 17.52 17.94 9573
1/15/2013 17.52 17.96 17.42 17.70 13266
1/14/2013 18.18 18.36 17.62 17.74 13383
1/11/2013 18.99 19.28 18.43 18.66 14253
1/10/2013 18.48 19.29 18.25 18.96 12081
1/9/2013 18.19 18.67 17.94 18.32 13460
1/8/2013 17.74 18.16 16.96 18.03 25975
1/7/2013 18.74 18.89 17.91 17.94 14626
1/4/2013 19.18 19.18 17.79 18.34 33470
1/3/2013 18.63 19.73 18.37 19.20 9227
1/2/2013 18.36 18.74 17.68 18.58 19330
12/31/2012 17.47 17.92 17.00 17.79 12727
12/28/2012 17.79 18.08 17.42 17.49 6646
12/27/2012 18.45 18.45 17.62 17.91 10385
12/26/2012 18.73 18.73 18.12 18.37 8248
12/24/2012 19.33 19.62 18.51 18.61 4064
Marketplace
Trading Center