$5.84 -0.01 (%) Bill Barrett Corp - New York Stock Exchange, Inc.

Jul. 22, 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
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
8/26/201143.2444.8142.4844.711,024,234
8/25/201145.5246.0942.8543.431,175,670
8/24/201145.5345.5643.9545.27784,903
8/23/201144.4246.0443.7845.601,206,391
8/22/201146.4846.4943.3744.17993,717
8/19/201144.8047.1143.1945.161,563,470
8/18/201146.3747.8445.2145.801,347,286
8/17/201148.7449.3547.5748.14583,258
8/16/201148.3548.8347.4148.41900,696
8/15/201147.7549.4347.5949.24602,044
8/12/201148.0048.6646.7347.20592,230
8/11/201144.0348.2343.4247.591,110,221
8/10/201143.1846.0342.9343.801,070,889
8/9/201143.2344.5440.8144.521,388,358
8/8/201140.8445.5440.8442.272,509,458
8/5/201147.4548.2743.7745.341,544,741
8/4/201147.7450.0846.4446.521,539,326
8/3/201148.1649.1647.1948.911,260,946
8/2/201149.2950.2348.0248.101,026,273
8/1/201150.3950.6448.5649.57859,100
7/29/201148.7950.1548.5849.76619,099
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center