$5.05 +0.44 (%) Bill Barrett Corp - NYSE

Aug. 28, 2015 | 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
11/19/201037.8139.0737.5338.88534,715
11/18/201037.4438.3537.3238.05478,986
11/17/201036.7537.4736.6536.94381,757
11/16/201036.4636.8335.7136.78813,592
11/15/201037.2137.6636.7036.88595,510
11/12/201037.5937.6736.6736.95713,247
11/11/201038.2838.5137.5938.09648,446
11/10/201038.6739.1238.0738.95594,391
11/9/201038.7839.9338.2738.54984,361
11/8/201037.1038.4136.9538.40756,267
11/5/201037.4837.6736.7237.17688,634
11/4/201037.6838.2137.4537.60687,238
11/3/201037.1137.1135.6936.90821,180
11/2/201037.3837.5635.7437.041,259,881
11/1/201038.1138.7937.0137.381,080,717
10/29/201036.0738.3236.0537.751,006,289
10/28/201037.0437.3436.1136.22713,915
10/27/201036.6636.7836.1236.70407,737
10/26/201037.2637.2636.5136.86558,916
10/25/201037.4538.0037.2237.42734,534
10/22/201038.2138.2336.9637.18716,027
10/21/201038.8639.1937.4338.05586,394
10/20/201038.0238.8737.8638.66571,865
10/19/201038.3638.3637.5937.85938,021
10/18/201039.1839.4838.7439.02412,181
10/15/201038.7039.3837.9139.24821,822
10/14/201038.9739.1938.1438.34380,749
10/13/201038.5439.3438.4538.96437,650
10/12/201038.3138.6338.0138.39382,203
10/11/201038.4038.9038.2938.30319,874
10/8/201037.5638.7137.4338.35742,938
10/7/201037.5637.6136.7837.52473,320
10/6/201036.7737.6736.7237.30466,510
10/5/201036.3837.2836.2336.89707,932
10/4/201036.7936.9635.8936.05427,480
10/1/201036.3337.0036.2136.89521,062
9/30/201037.1137.5135.7436.00762,369
9/29/201035.2637.1035.2637.03713,631
9/28/201035.6135.9334.8935.49589,796
9/27/201035.4335.7134.9535.46374,373
9/24/201034.6835.6434.4535.46361,696
9/23/201034.0235.0933.8834.39407,583
9/22/201034.5835.3134.3134.41480,473
9/21/201035.3435.4734.3334.61624,564
9/20/201034.5535.5034.0235.48632,000
9/17/201034.5734.6933.7634.331,318,370
9/16/201035.2335.3334.1634.21877,434
9/15/201035.6235.6234.9535.47616,461
9/14/201035.5236.5435.4735.83729,458
9/13/201035.7135.8735.3035.71590,807
9/10/201035.0035.4334.8235.31482,999
9/9/201034.7035.0034.3334.96675,647
9/8/201034.5634.9434.0034.15744,590
9/7/201035.2735.3534.3834.59353,342
9/3/201035.2335.6035.0935.53589,822
9/2/201033.7835.1333.5635.06846,467
9/1/201033.1733.9332.9733.84628,688
8/31/201032.5933.3932.2832.561,260,300
8/30/201033.0233.4132.7332.86694,200
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!