$10.25 +0.05 (%) Bill Barrett Corp - NYSE

Jan. 26, 2015 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBG historical data

Date Open High Low Close Volume
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
2/26/201034.1834.3133.3433.91590,600
2/25/201032.5334.0532.3234.05606,100
2/24/201032.2133.6832.1033.19947,100
2/23/201032.7132.9831.8731.94601,400
2/22/201033.2733.4232.7632.91709,200
2/19/201033.0933.3632.6533.24284,200
2/18/201032.7933.1732.6733.07179,600
2/17/201032.4932.8932.4032.72511,300
2/16/201032.0132.6832.0032.40545,300
2/12/201030.9031.5830.4931.53883,200
2/11/201030.5431.3630.3631.28554,200
2/10/201030.7131.0930.2130.71508,100
2/9/201031.0031.5030.4230.94539,100
2/8/201030.7731.2330.3230.42617,200
2/5/201030.5031.0529.6330.74694,700
2/4/201032.3232.3230.4630.54639,800
2/3/201032.4032.9232.3932.73537,300
2/2/201032.1032.8331.5732.68459,900
2/1/201031.0832.1131.0832.11701,300
1/29/201032.5333.0630.8731.00893,400
1/28/201033.1233.3831.9132.52329,000
1/27/201032.7933.0832.2432.96516,800
1/26/201033.1633.5032.7432.77428,300
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center