$6.22 +0.20 (%) Bill Barrett Corp - New York Stock Exchange, Inc.

Aug. 25, 2016 | 04:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBG historical data

Date Open High Low Close Volume
4/4/20166.066.415.605.801,742,876
4/1/20165.896.115.866.081,118,245
3/31/20165.826.305.826.222,608,903
3/30/20166.246.485.705.841,976,704
3/29/20165.426.435.366.212,199,791
3/28/20165.725.815.355.641,086,915
3/24/20165.175.805.085.681,085,044
3/23/20165.715.865.365.401,392,355
3/22/20165.716.025.475.811,355,578
3/21/20166.006.165.725.822,156,185
3/18/20166.056.395.786.104,622,841
3/17/20165.886.155.765.882,591,235
3/16/20165.225.885.225.742,454,877
3/15/20164.965.164.815.111,044,813
3/14/20165.165.214.855.141,374,923
3/11/20165.215.555.215.441,736,079
3/10/20165.145.184.754.981,732,262
3/9/20165.165.714.775.291,629,233
3/8/20165.535.814.854.902,606,875
3/7/20165.666.105.435.835,239,459
3/4/20165.035.854.995.436,400,782
3/3/20163.775.103.774.986,042,941
3/2/20163.024.022.993.854,997,361
3/1/20162.923.222.713.002,237,233
2/29/20162.853.032.742.861,777,982
2/26/20162.802.892.652.771,761,070
2/25/20162.642.732.372.681,643,193
2/24/20162.622.752.602.621,455,764
2/23/20163.023.032.722.841,369,825
2/22/20162.903.222.833.081,207,425
2/19/20163.003.002.722.731,235,140
2/18/20163.293.332.963.111,236,434
2/17/20162.953.282.803.191,519,369
2/16/20163.213.232.762.89915,666
2/12/20162.923.202.853.081,429,824
2/11/20163.063.062.702.871,389,078
2/10/20163.053.292.933.11769,419
2/9/20163.093.142.803.071,488,163
2/8/20163.653.653.163.281,335,589
2/5/20163.603.973.493.841,551,344
2/4/20163.574.123.543.741,826,255
2/3/20163.573.573.013.562,030,432
2/2/20163.463.473.243.301,140,956
2/1/20163.573.693.363.611,225,714
1/29/20163.463.743.363.702,351,196
1/28/20163.423.493.173.342,421,442
1/27/20163.593.592.893.104,446,719
1/26/20163.683.833.503.781,621,455
1/25/20163.473.753.333.531,065,401
1/22/20163.433.743.323.702,183,993
1/21/20162.713.362.693.312,267,850
1/20/20162.402.832.192.811,969,319
1/19/20162.832.982.492.541,669,042
1/15/20162.802.852.522.831,619,303
1/14/20162.823.412.643.022,404,754
1/13/20163.213.242.732.781,882,511
1/12/20163.313.362.743.121,866,244
1/11/20163.753.753.103.161,464,584
1/8/20163.633.933.483.783,130,182
1/7/20163.503.773.453.593,391,809
1/6/20163.843.923.633.691,617,101
1/5/20164.104.183.824.141,397,475
1/4/20163.924.223.814.072,481,061
12/31/20153.804.003.763.931,369,554
12/30/20153.733.973.683.811,574,011
12/29/20154.154.233.803.841,703,086
12/28/20154.064.163.843.931,393,251
12/24/20154.624.634.154.201,763,768
12/23/20153.894.763.894.752,758,891
12/22/20153.593.893.523.881,894,089
12/21/20153.773.813.523.591,646,783
12/18/20153.723.953.673.811,777,804
12/17/20154.124.133.513.712,766,607
12/16/20154.354.453.964.072,162,634
12/15/20154.854.954.354.372,894,716
12/14/20154.955.004.654.732,421,957
12/11/20155.095.124.814.962,293,599
12/10/20154.835.274.655.251,939,314
12/9/20155.195.344.884.951,646,275
12/8/20154.645.114.575.101,689,444
12/7/20155.005.014.694.812,669,857
12/4/20155.365.545.165.222,474,076
12/3/20155.975.995.505.511,087,611
12/2/20156.186.285.705.842,185,832
12/1/20156.276.516.176.351,400,316
11/30/20156.046.365.966.281,704,246
11/27/20156.186.335.785.971,142,475
11/25/20156.016.585.956.351,265,227
11/24/20155.906.345.856.151,795,969
11/23/20155.826.005.685.791,334,886
11/20/20156.256.335.775.851,955,254
11/19/20156.586.596.006.253,701,977
11/18/20156.657.046.296.642,376,353
11/17/20156.476.636.106.502,079,404
11/16/20156.276.615.906.582,874,177
11/13/20155.676.485.616.283,213,402
11/12/20155.645.845.485.561,923,858
11/11/20156.406.475.775.922,061,467
11/10/20156.416.776.346.422,004,346
11/9/20156.346.766.286.461,536,079
Trading Center