$8.73 +0.21 (%) Bill Barrett Corp - NYSE

May. 29, 2015 | 12:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBG historical data

Date Open High Low Close Volume
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
7/27/201032.1932.4431.6732.20574,500
7/26/201031.8432.4731.5431.95700,400
7/23/201031.6032.0431.0931.93646,800
7/22/201031.8332.3231.4531.76766,500
7/21/201031.4331.8430.9531.131,217,400
7/20/201030.8831.8830.8831.83769,200
7/19/201032.3032.3431.1331.48580,900
7/16/201033.3133.3131.8732.071,407,100
7/15/201033.2933.6232.7533.48948,100
7/14/201032.8033.6432.5033.44567,900
7/13/201032.5732.9832.2532.84578,300
7/12/201031.9532.4731.7132.02560,600
7/9/201031.7232.0631.5532.01337,000
7/8/201031.7131.9831.2031.80409,800
7/7/201030.0131.4930.0131.491,077,200
7/6/201030.6530.7629.5229.86821,000
7/2/201030.6130.8129.6129.85708,500
7/1/201030.8531.0529.7330.44865,200
6/30/201030.8531.6530.5830.77644,500
6/29/201032.2332.6230.8031.021,081,900
6/28/201033.1033.5132.6533.24811,000
6/25/201033.0633.4032.7633.171,268,900
6/24/201033.3133.6732.7132.84460,800
6/23/201033.6733.9133.2433.56632,700
6/22/201035.2735.4833.7233.80812,300
6/21/201036.7136.8734.9735.241,047,700
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
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center