$8.86 -0.14 (%) Bill Barrett Corp - NYSE

May. 22, 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
5/22/20158.849.108.668.861,211,825
5/21/20158.709.058.619.002,044,311
5/20/20158.798.828.468.692,077,382
5/19/20159.099.138.708.752,542,596
5/18/20159.189.378.919.352,007,781
5/15/20159.049.378.799.241,820,521
5/14/20159.389.449.069.091,880,579
5/13/20159.469.729.229.342,515,021
5/12/20159.389.829.249.332,137,727
5/11/201510.2910.319.209.303,570,745
5/8/20159.4010.289.4010.254,924,971
5/7/20159.499.508.999.043,479,341
5/6/201510.4010.569.439.572,290,058
5/5/201510.9011.0210.0610.171,571,993
5/4/201510.8611.0010.3110.592,360,389
5/1/201511.4711.5910.7310.882,287,619
4/30/201511.2411.7210.7111.603,076,235
4/29/20159.8811.259.7311.232,453,129
4/28/20159.8810.299.729.932,042,148
4/27/201510.0810.139.799.892,456,418
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center