BILL BARRETT $23.12

up +1.24


20/5/2013 04:20 PM  |  NYSE : BBG  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

BBG historical data

Date Open High Low Close Volume
8/6/2008 38.98 40.24 38.50 39.61 9759
8/5/2008 41.73 41.73 37.72 38.40 16874
8/4/2008 41.09 41.75 38.65 38.99 10870
8/1/2008 41.30 42.59 41.16 41.42 5049
7/31/2008 42.38 42.44 40.72 41.14 6974
7/30/2008 41.19 43.35 40.48 42.96 11051
7/29/2008 41.77 41.96 39.58 40.29 10369
7/28/2008 42.31 43.35 41.77 42.07 7047
7/25/2008 40.88 42.93 40.88 41.94 8591
7/24/2008 40.82 42.15 39.10 41.38 13533
7/23/2008 42.87 43.39 40.69 40.70 13437
7/22/2008 45.94 46.00 42.43 42.90 15307
7/21/2008 45.55 46.87 44.41 46.71 5433
7/18/2008 45.81 46.73 44.99 45.29 8844
7/17/2008 48.41 48.44 43.42 45.78 18467
7/16/2008 50.82 52.20 47.87 48.38 13944
7/15/2008 50.85 51.55 48.44 48.63 8791
7/14/2008 49.69 52.69 49.69 51.49 10947
7/11/2008 50.31 51.47 49.26 49.72 9805
7/10/2008 48.92 50.29 48.06 50.25 12406
7/9/2008 50.88 51.82 48.61 48.79 6510
7/8/2008 50.70 51.25 48.20 50.92 14427
7/7/2008 53.60 54.16 51.02 51.50 8909
7/2/2008 60.15 60.87 56.08 56.13 10872
7/1/2008 59.22 60.67 58.54 60.29 12732
6/30/2008 59.53 60.43 58.66 59.41 12301
6/27/2008 57.41 59.52 57.41 59.01 20579
6/26/2008 58.03 58.99 55.86 57.02 9598
6/25/2008 58.88 59.00 56.51 57.91 11903
6/24/2008 57.33 59.23 57.33 57.91 16783
6/23/2008 55.87 57.96 55.30 57.90 6297
6/20/2008 55.32 56.34 54.92 55.45 11142
6/19/2008 57.94 58.28 55.30 55.46 4779
6/18/2008 58.50 58.50 55.81 57.58 7425
6/17/2008 54.74 57.13 54.60 56.98 6495
6/16/2008 54.26 55.67 53.97 54.65 7771
6/13/2008 55.31 55.50 53.65 54.19 8003
6/12/2008 56.25 56.56 54.86 55.14 5684
6/11/2008 56.47 57.25 56.15 56.17 5795
6/10/2008 58.16 58.34 55.20 56.23 6096
6/9/2008 56.57 58.40 55.75 57.73 7264
6/6/2008 57.40 58.52 55.82 55.82 6371
6/5/2008 54.77 57.05 54.54 57.05 6965
6/4/2008 54.82 55.52 53.85 54.26 7256
6/3/2008 55.59 57.55 54.64 55.67 11137
6/2/2008 53.49 55.67 53.30 55.19 6683
5/30/2008 53.20 53.99 52.25 53.83 8934
5/29/2008 54.89 55.06 52.40 52.91 9061
5/28/2008 54.13 55.19 53.09 55.06 4773
5/27/2008 53.79 54.57 53.00 54.05 8143
5/23/2008 55.45 56.05 53.68 53.86 8110
5/22/2008 57.38 57.73 55.61 55.81 6992
5/21/2008 57.61 59.52 57.52 57.57 5690
Marketplace
Trading Center