$11.67 +0.21 (%) Bill Barrett Corp - NYSE

Dec. 26, 2014 | 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
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
1/25/201033.5633.8733.1033.40595,800
1/22/201033.0733.9432.8032.91982,600
1/21/201033.2134.0832.9532.991,110,100
1/20/201032.7533.0532.2032.87616,000
1/19/201033.2033.4632.8033.24291,100
1/15/201033.3234.0832.6633.19419,500
1/14/201033.2334.0533.0433.66531,300
1/13/201033.2433.2731.6733.20939,900
1/12/201034.1334.7932.9033.10848,400
1/11/201035.0835.3434.0034.61744,700
1/8/201033.7434.9633.4034.91837,500
1/7/201033.9634.0233.4033.93256,000
1/6/201033.5934.1733.3534.08506,100
1/5/201032.6834.0232.0733.76740,800
1/4/201031.6033.0331.6032.75408,800
12/31/200932.1232.3531.1031.11351,300
12/30/200931.7032.1031.4132.07334,100
12/29/200932.4732.6531.9532.04217,000
12/28/200932.6332.7232.2532.32231,700
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center