$10.04 -0.15 (%) Bill Barrett Corp - NYSE

Feb. 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
5/21/201030.9332.1730.5431.65874,800
5/20/201031.2932.4430.7431.511,572,500
5/19/201033.4133.5832.1332.391,065,600
5/18/201034.3334.9033.3633.471,408,900
5/17/201033.0633.6832.0833.181,420,200
5/14/201033.4333.5532.3632.671,184,100
5/13/201033.2634.3632.9233.68821,200
5/12/201032.2833.8132.2533.46796,400
5/11/201031.2132.8631.1832.05879,200
5/10/201031.5131.7530.8031.531,045,800
5/7/201031.9532.0529.8529.961,780,800
5/6/201033.3433.6330.1532.031,452,200
5/5/201034.0534.0932.8933.511,076,700
5/4/201033.7934.7233.1334.541,016,900
5/3/201034.2035.1033.7634.631,905,200
4/30/201034.1934.9633.6634.08875,500
4/29/201034.5734.7633.5034.20653,900
4/28/201034.0434.6133.7034.14744,700
4/27/201033.8734.4933.1733.32697,100
4/26/201034.7834.9634.2134.37868,100
4/23/201033.5834.8233.3534.76703,100
4/22/201032.3533.6731.9733.57959,700
4/21/201032.2133.2132.1332.861,158,900
4/20/201031.6232.2931.5532.15564,600
4/19/201031.2431.5330.9831.32648,600
4/16/201031.7832.0231.2931.70811,300
4/15/201031.8732.1331.6532.02639,500
4/14/201031.4331.8131.1431.75676,600
4/13/201031.3331.3830.5931.07502,000
4/12/201031.2931.7030.9131.28634,800
4/9/201031.1231.3930.9731.24391,200
4/8/201030.7631.1930.2231.10469,600
4/7/201031.7731.8130.7331.021,106,100
4/6/201031.6232.0131.5531.90558,400
4/5/201031.8132.2631.4131.90788,000
4/1/201030.9031.7130.8631.531,532,200
3/31/201030.2131.0630.1330.711,095,800
3/30/201029.9830.3629.6030.12769,800
3/29/201029.3030.2829.2530.081,239,900
3/26/201029.6829.8229.0029.16883,800
3/25/201030.9431.0629.4829.531,094,900
3/24/201030.8931.3530.7430.79920,700
3/23/201031.2131.4930.9631.171,182,200
3/22/201031.2531.4330.5731.31726,800
3/19/201032.7132.7131.5231.641,108,100
3/18/201033.7333.8132.7532.791,141,900
3/17/201034.5834.9434.0934.28729,400
3/16/201034.5034.7334.2034.58396,800
3/15/201034.7834.9133.8434.56391,500
3/12/201035.0035.1534.1934.99809,500
3/11/201034.6735.4834.5334.99404,100
3/10/201034.2634.9834.1834.94412,300
3/9/201033.7434.4833.4834.37335,000
3/8/201034.1734.4833.9634.00571,300
3/5/201034.0534.3733.7734.31708,600
3/4/201034.3634.4533.5133.77952,100
3/3/201034.3234.9234.0134.62566,200
3/2/201034.8935.1934.3634.421,002,200
3/1/201034.0634.7534.0434.75600,600
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center