$14.74 -0.59 (%) Bill Barrett Corp - NYSE

Oct. 24, 2014 | 11:15 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBG historical data

Date Open High Low Close Volume
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
5/9/201424.9825.4224.2125.191,936,019
5/8/201425.8526.0724.8824.981,108,288
5/7/201426.3726.7225.6225.971,162,600
5/6/201426.6427.4225.6926.173,190,863
5/5/201423.9924.8723.5824.761,959,900
5/2/201422.1324.7321.5023.802,543,801
5/1/201423.7023.9223.0723.711,623,534
4/30/201424.0024.1623.2323.681,069,314
4/29/201423.9624.6323.7824.201,217,480
4/28/201424.2624.3323.1923.77967,286
4/25/201424.7124.9524.0024.11925,391
4/24/201424.7025.3324.3224.79664,328
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
Trading Center