$8.01 +0.12 (%) Bill Barrett Corp - New York Stock Exchange, Inc.

Dec. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBG historical data

Date Open High Low Close Volume
3/1/201229.2830.0229.0429.831,394,978
2/29/201228.7529.4328.3329.231,735,111
2/28/201228.4929.1428.0528.771,109,616
2/27/201228.0828.6927.5328.521,040,951
2/24/201227.7928.4527.7028.161,028,327
2/23/201228.1728.4527.1027.731,658,495
2/22/201228.8228.9227.8327.901,002,596
2/21/201229.2329.6428.6429.001,131,979
2/17/201228.4629.3627.6629.051,497,204
2/16/201227.7828.4727.4028.25665,045
2/15/201227.4028.1827.0527.781,170,313
2/14/201226.8227.2926.7627.25649,644
2/13/201227.0527.3726.7126.89597,203
2/10/201227.0127.0226.3026.64873,044
2/9/201227.7827.7826.8727.411,169,048
2/8/201227.5927.8527.3127.66680,748
2/7/201227.5527.6426.9827.50784,453
2/6/201227.1727.7427.0827.59926,047
2/3/201227.7927.8127.1227.401,073,353
2/2/201226.7127.6626.6027.32986,946
2/1/201227.8027.8526.4426.601,734,903
1/31/201228.3628.4827.5327.62938,835
1/30/201227.1928.1626.8128.111,308,964
1/27/201226.9127.7026.9127.53895,176
1/26/201228.6028.6926.7927.121,901,903
1/25/201228.4028.7227.5028.482,760,951
1/24/201229.9129.9128.1228.402,878,053
1/23/201229.4830.4929.2830.311,392,219
1/20/201229.2529.4528.2528.571,252,130
1/19/201230.2530.3229.0929.28952,588
1/18/201229.7530.4229.6330.171,289,401
1/17/201230.4630.7029.2029.651,242,368
1/13/201231.0131.2729.9730.151,242,121
1/12/201232.0432.3331.2031.391,236,256
1/11/201233.8733.9731.3632.042,692,724
1/10/201234.8735.4533.8034.161,134,124
1/9/201235.5135.7634.5634.61693,017
1/6/201235.7936.0235.3435.57834,044
1/5/201236.1136.1135.1835.711,044,476
1/4/201235.5036.4435.2036.42847,387
1/3/201235.0136.0034.8135.74923,032
12/30/201134.2134.7034.0434.07513,249
12/29/201134.1734.4733.9134.27480,166
12/28/201135.0735.1333.9734.12469,736
12/27/201134.6735.3934.5935.17353,529
12/23/201135.2335.2334.5934.88261,230
12/22/201135.1535.9034.8535.01960,081
12/21/201133.4934.7033.0234.52836,502
12/20/201132.9233.8232.9233.65733,912
12/19/201133.4933.6931.9632.13847,151
12/16/201132.7833.4132.4032.951,234,733
12/15/201133.7633.8832.3632.521,184,341
12/14/201133.5633.7332.6933.10844,343
12/13/201135.1735.9933.6234.041,019,211
12/12/201135.9936.0633.9134.881,047,704
12/9/201136.0036.7935.6836.64764,434
12/8/201136.7437.1135.6635.831,170,224
12/7/201138.2838.2836.7237.14735,854
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center