$6.41 +0.19 (%) Bill Barrett Corp - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
11/17/201141.8642.1740.1440.591,093,650
11/16/201142.0943.1041.6341.90732,495
11/15/201141.5142.6741.1742.36951,607
11/14/201142.1442.2241.2441.791,249,406
11/11/201141.1542.9140.8442.521,682,728
11/10/201139.6641.1138.9540.571,413,032
11/9/201139.0039.6737.9738.06876,502
11/8/201139.9840.3938.8640.33620,206
11/7/201139.8640.5639.0439.56636,170
11/4/201140.3540.4538.9040.061,194,674
11/3/201140.7942.1539.4540.661,500,081
11/2/201140.9741.1639.4140.771,105,745
11/1/201139.4340.8839.0239.841,137,575
10/31/201143.8743.9641.5441.60692,584
10/28/201142.8444.9442.7044.72686,708
10/27/201141.4644.2540.9441.86980,538
10/26/201140.0240.4738.5440.11537,981
10/25/201140.9440.9739.0539.17497,106
10/24/201139.8140.8039.8140.67632,661
10/21/201139.9540.5238.8339.60964,279
10/20/201139.1339.5737.4339.431,112,824
10/19/201140.0341.3638.7939.24878,600
10/18/201139.8441.0238.8240.081,104,215
10/17/201140.1140.6339.6339.82771,220
10/14/201138.5640.2437.5240.17984,344
10/13/201137.7938.3236.4938.00428,384
10/12/201138.1939.0038.0138.19659,506
10/11/201137.6338.4037.0737.74447,048
10/10/201137.0938.1836.9037.89699,606
10/7/201137.7337.7535.6636.21769,391
10/6/201136.7938.1036.2237.59646,736
10/5/201136.1537.9435.3537.68756,787
10/4/201133.9236.4133.1136.23909,676
10/3/201135.9136.2534.0934.281,326,035
9/30/201137.4437.6036.2436.24820,543
9/29/201139.0739.2337.1038.32470,891
9/28/201140.4340.7737.9437.96455,038
9/27/201140.3542.1639.9940.32789,295
9/26/201138.5039.3137.2139.21633,520
9/23/201137.7639.4537.5138.06949,788
9/22/201139.5939.7637.3437.911,236,684
9/21/201142.5543.2741.1441.21733,440
9/20/201144.0444.6842.6442.67688,036
9/19/201143.3744.4542.9743.91761,635
9/16/201144.6145.0943.5544.451,229,403
9/15/201144.9945.1043.7744.771,035,173
9/14/201144.5844.9043.4344.25853,997
9/13/201144.4944.6343.2544.36866,245
9/12/201143.7144.6842.7044.18901,248
9/9/201146.1946.3844.1444.65820,663
9/8/201147.2048.3046.3246.88660,989
9/7/201146.1747.6846.0747.451,146,732
9/6/201144.3245.5843.3445.46584,730
9/2/201146.6147.1245.1045.73598,380
9/1/201147.8949.0047.7947.89550,846
8/31/201148.1849.0447.2147.95562,310
8/30/201146.0948.2045.6547.91919,841
8/29/201145.6546.7344.7446.531,243,781
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center