$8.53 +0.33 (%) Bill Barrett Corp - NYSE

Mar. 26, 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
6/18/201036.1736.1835.7036.12565,100
6/17/201036.8136.8135.7836.17518,400
6/16/201035.9936.8135.6236.45710,200
6/15/201035.7136.4635.5036.36928,300
6/14/201035.6436.5335.2935.54972,400
6/11/201034.2935.1134.2135.10856,200
6/10/201034.3934.8933.8534.85998,200
6/9/201034.6034.6633.1333.351,122,700
6/8/201034.6335.1233.5334.071,267,500
6/7/201033.8935.2933.8634.501,200,900
6/4/201033.8735.2533.4233.671,694,200
6/3/201033.0733.9932.5533.87704,000
6/2/201031.0832.8031.0832.80735,900
6/1/201031.9132.4630.7930.82868,200
5/28/201032.4933.0732.0632.56740,800
5/27/201031.7332.5131.5032.49766,000
5/26/201030.6931.4630.6130.811,150,100
5/25/201029.3930.4828.8830.421,040,400
5/24/201031.5831.7530.1030.201,083,400
5/21/201030.9332.1730.5431.65874,800
5/20/201031.2932.4430.7431.511,572,500
5/19/201033.4133.5832.1332.391,065,600
5/18/201034.3334.9033.3633.471,408,900
5/17/201033.0633.6832.0833.181,420,200
5/14/201033.4333.5532.3632.671,184,100
5/13/201033.2634.3632.9233.68821,200
5/12/201032.2833.8132.2533.46796,400
5/11/201031.2132.8631.1832.05879,200
5/10/201031.5131.7530.8031.531,045,800
5/7/201031.9532.0529.8529.961,780,800
5/6/201033.3433.6330.1532.031,452,200
5/5/201034.0534.0932.8933.511,076,700
5/4/201033.7934.7233.1334.541,016,900
5/3/201034.2035.1033.7634.631,905,200
4/30/201034.1934.9633.6634.08875,500
4/29/201034.5734.7633.5034.20653,900
4/28/201034.0434.6133.7034.14744,700
4/27/201033.8734.4933.1733.32697,100
4/26/201034.7834.9634.2134.37868,100
4/23/201033.5834.8233.3534.76703,100
4/22/201032.3533.6731.9733.57959,700
4/21/201032.2133.2132.1332.861,158,900
4/20/201031.6232.2931.5532.15564,600
4/19/201031.2431.5330.9831.32648,600
4/16/201031.7832.0231.2931.70811,300
4/15/201031.8732.1331.6532.02639,500
4/14/201031.4331.8131.1431.75676,600
4/13/201031.3331.3830.5931.07502,000
4/12/201031.2931.7030.9131.28634,800
4/9/201031.1231.3930.9731.24391,200
4/8/201030.7631.1930.2231.10469,600
4/7/201031.7731.8130.7331.021,106,100
4/6/201031.6232.0131.5531.90558,400
4/5/201031.8132.2631.4131.90788,000
4/1/201030.9031.7130.8631.531,532,200
3/31/201030.2131.0630.1330.711,095,800
3/30/201029.9830.3629.6030.12769,800
3/29/201029.3030.2829.2530.081,239,900
3/26/201029.6829.8229.0029.16883,800
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center