$7.08 0.00 (%) Bill Barrett Corp - New York Stock Exchange, Inc.

May. 5, 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
7/28/201150.0050.7049.5549.66812,577
7/27/201151.0451.1749.6049.90555,827
7/26/201151.1252.1350.9951.34593,844
7/25/201150.5051.6650.2351.54735,182
7/22/201151.3751.3750.3950.97740,102
7/21/201151.0152.0450.1951.391,408,274
7/20/201149.4250.3648.7550.281,973,927
7/19/201146.8948.1946.8948.08911,221
7/18/201146.3446.7045.7046.59668,472
7/15/201144.2346.6144.2346.521,720,564
7/14/201145.8245.8443.7843.861,533,160
7/13/201145.3246.4745.2845.54816,406
7/12/201145.3046.1344.8544.98918,037
7/11/201146.3646.4445.2345.49496,193
7/8/201146.8447.7446.7846.92758,245
7/7/201147.6347.9446.9847.521,060,698
7/6/201146.8347.1646.1847.06769,753
7/5/201146.7647.7546.5346.81876,816
7/1/201146.4046.9645.5946.66767,117
6/30/201146.4046.8646.0346.35446,095
6/29/201145.8246.7645.6446.23640,706
6/28/201144.8145.6144.7545.54504,999
6/27/201144.7644.9043.5544.52714,826
6/24/201145.0145.7144.6044.92884,088
6/23/201143.9045.1443.1745.05792,951
6/22/201144.7645.7744.4744.63815,679
6/21/201143.9645.1943.6744.97664,077
6/20/201142.8443.7242.6643.50648,505
6/17/201142.6843.3142.3743.081,366,252
6/16/201142.2442.8041.6442.44791,925
6/15/201142.5142.9941.7242.13367,347
6/14/201142.1943.3542.1942.97523,395
6/13/201142.6942.9640.6141.74873,746
6/10/201142.3742.7641.9742.65682,697
6/9/201142.0343.0141.8142.79506,106
6/8/201142.1542.9341.7741.94557,642
6/7/201142.1942.8041.2142.19579,589
6/6/201142.7143.0241.6841.77679,039
6/3/201141.8943.4741.4742.74535,411
6/2/201142.3043.0941.8142.58569,075
6/1/201144.3844.7242.1242.25882,669
5/31/201144.6145.1843.7044.571,252,201
5/27/201144.4245.2243.6043.95808,628
5/26/201143.5544.1843.2044.15814,348
5/25/201142.4943.7042.3943.55888,083
5/24/201142.6543.6842.3042.56405,552
5/23/201142.2042.9641.6742.32500,570
5/20/201142.0843.5941.6342.87853,832
5/19/201142.0042.4241.1142.18915,776
5/18/201141.6242.7241.5341.79897,670
5/17/201141.2542.3441.0041.60710,643
5/16/201140.9342.1540.6841.35752,266
5/13/201141.4641.9540.5941.01433,778
5/12/201141.0042.1340.1941.41504,761
5/11/201142.7142.7140.7041.20722,489
5/10/201142.2943.1541.8342.97549,220
5/9/201141.5242.4341.2841.89831,386
5/6/201141.6842.6740.7841.411,006,485
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center