$13.66 +0.54 (%) Bill Barrett Corp - NYSE

Nov. 21, 2014 | 03:21 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBG historical data

Date Open High Low Close Volume
2/6/201423.0623.3722.3522.453,226,570
2/5/201424.7324.9922.8223.009,627,013
2/4/201427.1028.0727.0027.69921,106
2/3/201427.1627.9326.4926.771,715,314
1/31/201427.6828.2927.4328.011,066,572
1/30/201428.0728.5727.6628.12920,118
1/29/201427.6728.3427.1627.93952,919
1/28/201427.4828.0527.3127.83867,283
1/27/201428.1628.2027.1327.46638,320
1/24/201428.5028.6327.5228.161,389,859
1/23/201429.4229.6528.6828.761,338,515
1/22/201429.1929.7328.6029.593,175,855
1/21/201427.4828.9827.1828.961,920,936
1/17/201427.2627.5026.7627.281,098,766
1/16/201426.3327.3826.1627.161,275,078
1/15/201426.7127.0626.3026.341,125,608
1/14/201426.1826.7826.1226.481,480,578
1/13/201426.6827.0525.4925.991,326,249
1/10/201426.3826.7526.1026.711,067,729
1/9/201428.6728.6726.1926.341,917,657
1/8/201426.5027.5726.3027.022,322,030
1/7/201425.7926.4425.4626.291,148,870
1/6/201425.6326.3225.2825.421,244,409
1/3/201426.0626.3225.4025.46963,568
1/2/201426.7226.9825.7126.19987,329
12/31/201327.2827.4326.5726.78766,602
12/30/201328.0728.5027.3427.37587,810
12/27/201327.8528.2027.3727.98524,445
12/26/201327.8027.9727.4927.67399,740
12/24/201327.7428.0027.3927.80260,687
12/23/201327.3127.9627.2227.55821,907
12/20/201327.1027.8826.8527.151,485,455
12/19/201326.8227.3526.7227.151,237,163
12/18/201326.9127.6026.3726.83938,282
12/17/201325.9926.9925.6626.741,220,478
12/16/201325.9126.4425.8125.96710,759
12/13/201325.9026.3125.4126.16786,966
12/12/201326.1226.7025.9426.33810,529
12/11/201326.5926.7525.7326.03760,760
12/10/201326.6827.4326.4326.57830,535
12/9/201326.3226.7225.3926.641,127,177
12/6/201327.8728.0425.9826.221,413,825
12/5/201327.5028.0627.2827.771,849,384
12/4/201327.2727.9227.0227.721,010,797
12/3/201326.7327.7926.5027.251,244,796
12/2/201326.7927.4026.3926.81669,893
11/29/201327.4227.5526.7626.89446,184
11/27/201327.7728.1826.8527.40684,983
11/26/201327.3228.3926.9627.96867,974
11/25/201328.2228.2227.0127.32895,198
11/22/201328.2528.4127.2428.29977,209
11/21/201326.9828.1426.9228.10981,166
11/20/201327.2927.5526.6326.73878,374
11/19/201327.1227.3026.4627.041,058,247
11/18/201328.1028.1626.8327.281,412,794
11/15/201328.7428.9128.1628.44954,332
11/14/201328.5128.9327.9728.63922,073
11/13/201327.9229.1827.7828.59789,596
11/12/201328.8728.8727.8128.19909,826
11/11/201328.5328.9928.1828.90724,757
11/8/201327.4928.5127.4328.492,079,679
11/7/201328.8929.1127.4327.482,072,836
11/6/201330.2230.4628.8429.101,073,770
11/5/201330.3330.5829.5429.931,182,185
11/4/201330.1430.6230.0730.302,142,152
11/1/201328.1630.6928.0730.175,119,244
10/31/201328.1728.3627.5727.671,706,136
10/30/201328.9029.4027.4228.18892,425
10/29/201328.5229.2428.4428.881,213,412
10/28/201328.0128.4427.6228.391,013,676
10/25/201327.6428.3427.4728.081,503,425
10/24/201326.2727.5826.0727.451,269,852
10/23/201327.0327.1125.7626.351,951,404
10/22/201327.0627.6826.8327.191,090,365
10/21/201327.0327.7026.9527.061,017,097
10/18/201327.1727.2126.5527.16929,105
10/17/201327.0527.3226.5026.81853,177
10/16/201326.2527.1026.0227.05918,449
10/15/201325.9426.2425.6626.031,377,474
10/14/201325.4726.1225.4726.00519,064
10/11/201324.5425.9224.3925.651,391,573
10/10/201324.7125.1424.6224.691,687,430
10/9/201324.8324.9224.0824.21949,703
10/8/201325.2225.5124.7024.811,339,822
10/7/201325.3625.7424.9525.14857,563
10/4/201325.8926.2125.4925.63888,525
10/3/201325.8526.0225.2725.861,077,545
10/2/201325.8626.4225.5525.801,768,354
10/1/201325.1126.0425.1125.861,204,751
9/30/201324.8325.3924.6025.11944,438
9/27/201325.1125.4725.0125.15921,263
9/26/201325.2525.4625.0425.39810,885
9/25/201324.9025.3424.8325.16882,545
9/24/201324.7025.2324.6124.87694,176
9/23/201324.3125.0024.1224.76767,898
9/20/201324.7924.8324.2124.521,190,510
9/19/201324.8625.1324.5624.70451,487
9/18/201324.3025.1323.9824.81712,985
9/17/201323.6524.2723.4324.25697,488
9/16/201324.3024.3023.4623.56836,324
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center