$6.38 +0.34 (%) Bill Barrett Corp - NYSE

Jul. 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
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
8/27/201032.7633.3732.0633.19889,900
8/26/201033.0633.2732.3732.511,017,200
8/25/201033.7633.7632.6532.851,429,800
8/24/201034.2734.4933.4534.021,026,000
8/23/201035.0335.2134.6034.991,214,800
8/20/201035.7335.8334.2734.72879,700
8/19/201036.5937.1436.0736.16862,300
8/18/201036.4937.1836.0836.76573,700
8/17/201036.4536.9936.1036.73560,000
8/16/201036.3536.4335.8336.02582,700
8/13/201036.5136.8436.0736.54839,500
8/12/201035.9037.1435.6836.521,331,800
8/11/201035.9836.6435.8336.231,011,100
8/10/201036.3937.6835.8937.07927,100
8/9/201037.0737.3036.4136.88713,100
8/6/201036.9437.3136.2936.87571,500
8/5/201036.8037.6736.5637.44516,700
8/4/201036.9537.3336.3937.011,370,900
8/3/201035.5536.5434.7736.051,061,100
8/2/201035.9836.1935.5035.981,299,200
7/30/201034.4935.7334.3835.381,459,500
7/29/201032.2935.7731.9634.914,024,900
7/28/201032.1632.4531.7232.11734,400
  • Showing 1201-1258 of 1,258 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!