$20.74 0.00 (%) Bill Barrett Corp - NYSE

Oct. 1, 2014 | 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
10/1/201422.4022.5120.6220.742,202,315
9/30/201423.0923.1021.6822.046,575,091
9/29/201422.2623.0622.1423.04862,100
9/26/201421.9422.6121.8822.591,196,414
9/25/201422.8823.0321.8921.951,284,591
9/24/201422.7223.4622.1523.021,426,086
9/23/201423.0123.6922.6922.811,172,362
9/22/201423.9724.0122.8823.011,330,221
9/19/201424.3624.5123.5823.711,662,540
9/18/201424.1524.3123.7224.301,093,749
9/17/201423.9224.5923.5724.112,158,178
9/16/201422.5423.9822.5123.474,334,298
9/15/201421.8721.8721.1121.291,197,985
9/12/201422.3222.3221.5021.821,208,416
9/11/201421.6822.5421.3622.43909,573
9/10/201421.7322.0921.2821.98937,220
9/9/201422.0022.2121.6721.83973,535
9/8/201421.8622.0621.3821.91987,913
9/5/201421.3822.1021.2522.071,018,701
9/4/201422.0022.3421.2921.44757,748
9/3/201422.3422.6121.9221.96699,054
9/2/201422.6722.7021.8422.14818,500
8/29/201422.5322.8722.2822.77597,588
8/28/201422.1322.5821.8922.46827,222
8/27/201422.5022.5621.9722.15544,451
8/26/201422.6723.0122.4122.47674,934
8/25/201422.3722.7622.2622.60727,906
8/22/201423.1823.2622.1022.211,068,663
8/21/201422.0322.6821.7322.59744,972
8/20/201421.7722.1721.4421.95667,468
8/19/201421.3422.0221.2421.861,276,085
8/18/201421.3521.5821.0721.26767,114
8/15/201421.1521.3120.7421.13852,981
8/14/201421.3621.4220.5920.68785,010
8/13/201421.1221.5821.0121.36651,270
8/12/201421.7021.9620.8721.12804,871
8/11/201421.9022.2621.7021.89934,263
8/8/201421.2721.7620.9421.74753,215
8/7/201421.3821.6520.8421.181,005,691
8/6/201421.0421.3520.9021.211,326,366
8/5/201422.2522.2720.8721.152,854,392
8/4/201421.4322.4820.7622.482,536,998
8/1/201423.3023.3920.7521.064,740,687
7/31/201424.8824.8824.0124.011,043,097
7/30/201425.3925.7724.6625.131,177,367
7/29/201424.4025.4624.3525.231,075,227
7/28/201424.7024.7223.9724.46662,321
7/25/201425.3125.3124.6524.67615,389
7/24/201425.7125.9225.0525.61809,305
7/23/201425.4125.7424.9525.71617,165
7/22/201425.3225.6225.0425.33865,476
7/21/201424.6625.2724.3125.16750,192
7/18/201424.5724.9424.3224.691,893,206
7/17/201425.3426.0724.4924.531,633,127
7/16/201424.9425.5924.9125.40816,400
7/15/201425.8125.9424.6824.72942,827
7/14/201425.9826.3125.7226.08499,463
7/11/201426.6226.7025.7425.751,147,326
7/10/201426.2626.7425.8826.58844,622
7/9/201426.4626.5826.2526.50574,820
7/8/201426.3426.6026.0626.39832,568
7/7/201426.9526.9526.1926.31680,827
7/3/201427.2527.3226.9027.00267,156
7/2/201427.0327.2226.7327.10606,500
7/1/201427.1927.3926.8327.051,058,738
6/30/201426.7126.8826.5526.781,345,135
6/27/201427.2227.5426.6326.651,091,378
6/26/201427.5227.5626.7827.43735,595
6/25/201426.8227.9026.8127.50900,358
6/24/201428.6428.6726.8926.91905,737
6/23/201428.8729.3528.3128.52827,382
6/20/201428.4028.9728.2228.871,977,507
6/19/201428.2328.3127.7828.281,225,507
6/18/201427.3528.6527.3528.601,619,811
6/17/201427.2927.7026.6927.28855,723
6/16/201427.7127.9427.3127.45704,042
6/13/201427.1727.8426.8727.75819,739
6/12/201426.6327.2526.6327.04725,891
6/11/201426.1526.6326.0026.55378,885
6/10/201426.6726.8326.2126.31438,287
6/9/201426.5526.9626.2726.72847,897
6/6/201426.2226.8326.0226.50865,198
6/5/201425.4726.1925.1526.08900,149
6/4/201424.9025.6324.6625.44685,392
6/3/201424.4025.0524.1424.97816,673
6/2/201425.0725.0824.1824.41893,392
5/30/201425.0825.2624.3425.001,200,046
5/29/201424.8425.6724.5225.26889,564
5/28/201424.7224.8924.3524.75878,496
5/27/201424.6024.8124.0824.65723,220
5/23/201424.9825.2324.4324.45599,879
5/22/201425.1525.4724.6424.921,166,788
5/21/201425.2025.5024.8625.15619,712
5/20/201425.1225.1724.5324.95973,764
5/19/201425.1825.5324.8925.261,067,522
5/16/201425.5125.6025.0625.34940,698
5/15/201425.2025.7924.4225.651,515,815
5/14/201425.7725.9225.2825.39951,157
5/13/201425.4625.9925.3225.76847,273
5/12/201425.3125.9325.1525.471,042,424
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center