$24.11 +0.64 (%) Bill Barrett Corp - NYSE

Sep. 17, 2014 | 04:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBG historical data

Date Open High Low Close Volume
4/23/201424.4125.0524.3924.581,212,642
4/22/201424.5024.6223.9724.391,350,477
4/21/201424.5824.9224.3024.59765,043
4/17/201424.3924.7824.1624.48705,812
4/16/201424.4124.6424.1424.47620,525
4/15/201423.6024.4223.5624.131,017,248
4/14/201423.5124.2623.3823.60704,723
4/11/201423.2423.7023.1823.28989,799
4/10/201424.1824.2323.1823.402,102,806
4/9/201424.8424.9023.8624.291,374,496
4/8/201424.2225.1624.0424.871,359,058
4/7/201425.2525.2923.9724.041,129,007
4/4/201425.9626.0925.0225.291,163,508
4/3/201425.8926.3225.7825.86844,200
4/2/201425.4625.8225.2825.751,438,634
4/1/201425.6926.0925.0025.471,762,929
3/31/201425.5125.8925.0825.601,040,599
3/28/201425.1626.0024.8925.54855,134
3/27/201424.6425.3324.4525.081,193,948
3/26/201425.5825.7424.6324.661,135,157
3/25/201426.0626.2525.2625.471,390,144
3/24/201426.5526.9225.8225.89704,711
3/21/201426.4726.7025.8626.421,579,335
3/20/201425.5826.3725.1726.13931,159
3/19/201425.5926.1325.4325.721,034,279
3/18/201424.6525.5324.5025.45928,339
3/17/201424.4125.2324.0424.66848,986
3/14/201424.1224.7223.8724.31946,070
3/13/201424.4024.4023.6224.141,130,746
3/12/201423.5024.3823.4224.332,395,924
3/11/201424.4924.7823.4623.751,034,829
3/10/201424.6424.7524.0324.511,125,793
3/7/201425.2225.2624.4324.642,025,752
3/6/201425.0325.2524.6925.04984,129
3/5/201426.2926.4724.7824.891,966,625
3/4/201426.0526.4425.8926.291,263,565
3/3/201425.2826.2525.2725.731,587,863
2/28/201425.4925.9025.2225.341,608,369
2/27/201424.5825.3724.5025.371,288,237
2/26/201424.3425.0024.0324.621,380,286
2/25/201424.9124.9123.9724.46991,860
2/24/201423.9925.0223.6324.661,522,011
2/21/201424.2325.1723.6324.493,093,972
2/20/201424.7725.0123.8324.161,960,558
2/19/201424.4625.4224.2024.901,827,975
2/18/201424.7424.8624.4124.441,299,832
2/14/201424.1724.6123.8624.571,136,305
2/13/201423.0524.8722.9224.272,894,586
2/12/201423.1323.4522.9123.081,344,907
2/11/201422.4023.3222.2623.012,108,265
2/10/201422.3622.6521.8522.471,786,662
2/7/201422.5822.6821.9222.413,512,157
2/6/201423.0623.3722.3522.453,226,570
2/5/201424.7324.9922.8223.009,627,013
2/4/201427.1028.0727.0027.69921,106
2/3/201427.1627.9326.4926.771,715,314
1/31/201427.6828.2927.4328.011,066,572
1/30/201428.0728.5727.6628.12920,118
1/29/201427.6728.3427.1627.93952,919
1/28/201427.4828.0527.3127.83867,283
1/27/201428.1628.2027.1327.46638,320
1/24/201428.5028.6327.5228.161,389,859
1/23/201429.4229.6528.6828.761,338,515
1/22/201429.1929.7328.6029.593,175,855
1/21/201427.4828.9827.1828.961,920,936
1/17/201427.2627.5026.7627.281,098,766
1/16/201426.3327.3826.1627.161,275,078
1/15/201426.7127.0626.3026.341,125,608
1/14/201426.1826.7826.1226.481,480,578
1/13/201426.6827.0525.4925.991,326,249
1/10/201426.3826.7526.1026.711,067,729
1/9/201428.6728.6726.1926.341,917,657
1/8/201426.5027.5726.3027.022,322,030
1/7/201425.7926.4425.4626.291,148,870
1/6/201425.6326.3225.2825.421,244,409
1/3/201426.0626.3225.4025.46963,568
1/2/201426.7226.9825.7126.19987,329
12/31/201327.2827.4326.5726.78766,602
12/30/201328.0728.5027.3427.37587,810
12/27/201327.8528.2027.3727.98524,445
12/26/201327.8027.9727.4927.67399,740
12/24/201327.7428.0027.3927.80260,687
12/23/201327.3127.9627.2227.55821,907
12/20/201327.1027.8826.8527.151,485,455
12/19/201326.8227.3526.7227.151,237,163
12/18/201326.9127.6026.3726.83938,282
12/17/201325.9926.9925.6626.741,220,478
12/16/201325.9126.4425.8125.96710,759
12/13/201325.9026.3125.4126.16786,966
12/12/201326.1226.7025.9426.33810,529
12/11/201326.5926.7525.7326.03760,760
12/10/201326.6827.4326.4326.57830,535
12/9/201326.3226.7225.3926.641,127,177
12/6/201327.8728.0425.9826.221,413,825
12/5/201327.5028.0627.2827.771,849,384
12/4/201327.2727.9227.0227.721,010,797
12/3/201326.7327.7926.5027.251,244,796
12/2/201326.7927.4026.3926.81669,893
11/29/201327.4227.5526.7626.89446,184
11/27/201327.7728.1826.8527.40684,983
Trading Center