$10.82 +0.57 (%) Bill Barrett Corp - NYSE

Jan. 27, 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
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
12/29/201411.8411.9811.3011.561,358,840
12/26/201411.6011.8711.2411.671,047,656
12/24/201411.4511.5911.0811.46882,329
12/23/201410.9911.7610.9111.702,028,156
12/22/201410.5411.2010.1110.902,123,810
12/19/20149.8210.839.6210.823,596,996
12/18/201410.4110.979.329.782,400,515
12/17/20148.4310.808.3910.224,004,163
12/16/20147.679.667.548.583,940,939
12/15/20148.528.647.767.801,777,832
12/12/20147.998.767.938.352,484,869
12/11/20148.118.858.068.291,795,731
12/10/20148.578.617.908.251,918,133
12/9/20148.639.148.498.922,080,527
12/8/20149.019.278.608.692,741,074
12/5/20149.129.668.939.223,732,957
12/4/20149.419.568.898.972,082,273
12/3/20149.5110.169.509.662,731,671
12/2/20149.4210.109.159.463,701,197
12/1/201410.3110.699.269.903,880,931
11/28/201412.7813.0510.1210.131,721,353
11/26/201413.4613.7313.1313.34971,991
11/25/201413.8714.1113.3013.551,006,507
11/24/201413.9214.3313.5213.761,579,149
11/21/201413.3514.1613.3513.951,942,935
11/20/201412.4813.3412.4013.122,975,376
11/19/201412.7012.8212.3112.45977,858
11/18/201412.8313.2612.3712.71744,671
11/17/201413.8613.8912.6912.801,974,718
11/14/201413.3614.1813.3514.111,016,773
11/13/201413.7513.8013.0913.361,495,504
11/12/201413.2314.4213.2313.901,368,584
11/11/201413.0013.6612.7013.541,229,280
11/10/201413.8314.1212.7113.122,164,158
11/7/201412.6214.0712.6213.752,091,359
11/6/201412.6812.7011.5612.552,600,181
11/5/201413.4913.9913.1013.321,569,445
11/4/201414.0614.1513.0213.191,636,502
11/3/201415.3115.8614.4014.501,318,768
10/31/201415.2215.3813.8115.201,144,972
10/30/201415.3015.5714.4914.741,075,924
10/29/201414.9115.7014.9115.431,299,024
10/28/201414.3014.8213.9314.71958,021
10/27/201414.1314.1413.2614.051,091,810
10/24/201415.1515.1714.6614.85701,994
10/23/201415.1815.6914.9415.331,241,102
10/22/201415.7315.7914.8114.861,325,879
10/21/201415.2015.6115.0315.581,322,670
10/20/201414.9715.6314.7814.981,295,387
10/17/201416.4016.8115.1115.171,962,174
10/16/201414.3616.2714.3116.182,960,440
10/15/201414.5415.1213.9414.942,579,246
10/14/201415.6315.7914.5914.892,292,187
10/13/201415.9716.4414.7214.912,358,088
10/10/201416.8417.2116.0616.101,993,888
10/9/201418.0118.0817.0717.262,190,022
10/8/201418.2118.3617.4618.312,074,649
10/7/201419.0019.3018.2318.231,499,645
10/6/201419.8220.0719.2419.281,311,133
10/3/201420.9020.9019.7619.931,712,601
10/2/201420.4220.8419.4920.792,022,735
10/1/201422.4022.5120.6220.742,202,315
9/30/201423.0923.1021.6822.047,098,628
9/29/201422.2623.0622.1423.04863,033
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center