Bill Barrett Corp $24.48

up +0.01


17/4/2014 06:40 PM  |  NYSE : BBG  
Industries : Energy / Oil & Gas Drilling & Exploration
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBG historical data

Date Open High Low Close Volume
6/24/201320.7620.9720.1720.541,093,120
6/21/201321.3721.4620.8721.151,310,240
6/20/201322.0922.2421.0721.241,020,330
6/19/201322.9823.1422.4322.53620,762
6/18/201322.9123.8122.7023.01693,677
6/17/201322.3022.8022.0922.77612,486
6/14/201322.7822.7821.8722.09766,287
6/13/201322.3122.8421.9722.71555,717
6/12/201323.0923.2822.3122.47674,073
6/11/201322.7122.9822.1822.82794,032
6/10/201322.9923.4922.8023.08559,367
6/7/201322.3623.1822.0322.97836,163
6/6/201321.8122.3021.4322.16865,609
6/5/201322.4522.7721.9821.991,174,220
6/4/201322.6823.1422.1322.36901,568
6/3/201322.6423.4022.3322.75791,890
5/31/201323.1323.4222.5522.57668,944
5/30/201323.3423.5823.0123.32768,920
5/29/201323.2323.7422.9923.30818,938
5/28/201323.7324.2223.1423.621,081,240
5/24/201323.2623.4322.7223.26849,593
5/23/201321.8023.4621.5623.361,679,450
5/22/201323.1323.5621.8222.311,555,550
5/21/201323.4524.2323.0323.131,869,690
5/20/201321.8723.1221.8723.121,997,820
5/17/201321.4921.9521.3121.88774,477
5/16/201321.8322.0021.1421.311,314,660
5/15/201321.4021.9521.2521.901,046,220
5/14/201320.9921.6820.8321.551,071,080
5/13/201320.5420.9920.5420.781,263,330
5/10/201320.5820.7320.1720.601,287,220
5/9/201320.3121.0219.9920.601,238,260
5/8/201320.8521.0820.1620.291,159,870
5/7/201320.7721.4220.2920.721,652,280
5/6/201320.4620.8820.3520.821,403,260
5/3/201319.2320.7819.0820.632,638,070
5/2/201319.0719.9718.7019.602,536,840
5/1/201319.5719.9719.0719.201,071,410
4/30/201320.1220.3019.7219.861,071,840
4/29/201320.2120.5119.8420.16995,107
4/26/201320.1420.3319.4720.051,196,970
4/25/201320.0820.8619.9120.301,613,390
4/24/201319.2420.2819.1319.941,939,790
4/23/201319.6219.9119.0719.181,115,250
4/22/201319.3119.6918.9419.521,605,670
4/19/201319.5519.8418.9819.211,530,020
4/18/201318.7019.6418.3119.462,034,340
4/17/201318.8018.8517.7818.692,668,850
4/16/201318.8119.2218.0019.222,756,010
4/15/201320.1920.1918.4618.533,372,490
4/12/201321.0921.1320.3820.521,629,730
4/11/201321.9122.5021.0121.312,422,670
4/10/201321.6722.0621.3221.981,201,920
4/9/201321.0021.8520.9321.521,388,570
4/8/201320.7321.0620.4621.051,324,640
4/5/201319.8621.0319.7920.582,908,850
4/4/201320.1120.5619.5219.752,088,690
4/3/201320.4720.5420.0020.162,505,060
4/2/201320.4320.7919.6820.401,811,080
4/1/201320.3820.6819.6320.101,188,410
3/28/201320.3220.6020.2420.271,119,170
3/27/201320.3020.4020.0720.281,242,540
3/26/201320.6820.7820.0620.49994,366
3/25/201321.1421.6420.4720.561,325,020
3/22/201320.8721.2920.8021.141,569,360
3/21/201320.7521.0020.4420.681,490,980
3/20/201321.1621.3720.7921.021,479,390
3/19/201321.1621.2520.5521.102,126,690
3/18/201319.9921.4319.7521.182,641,300
3/15/201320.5321.0620.0220.102,539,970
3/14/201319.1120.7119.1120.461,752,800
3/13/201319.1319.3018.7619.051,818,110
3/12/201319.6519.9019.0519.071,518,300
3/11/201319.6019.7419.2019.66754,661
3/8/201319.2219.8318.7419.731,505,110
3/7/201317.6319.3017.5719.182,010,230
3/6/201317.4017.8917.0617.581,144,850
3/5/201317.5317.7017.0117.291,524,590
3/4/201317.9818.0317.0917.381,666,750
3/1/201317.8518.0817.4517.961,625,740
2/28/201318.2218.4017.8518.051,186,860
2/27/201317.3518.3617.3518.181,247,120
2/26/201317.2517.4216.6417.401,043,820
2/25/201317.4118.0216.9817.062,772,490
2/22/201316.1217.5816.1217.202,996,380
2/21/201315.9716.1415.5015.921,324,570
2/20/201316.7116.7715.9915.99847,556
2/19/201316.3316.8016.0916.69938,866
2/15/201316.9717.0616.1116.241,144,930
2/14/201317.1017.2316.8917.00757,036
2/13/201317.0217.3616.8317.18637,175
2/12/201317.2117.3216.8717.01880,382
2/11/201317.4217.4316.9017.211,017,030
2/8/201317.3817.6017.3217.461,200,250
2/7/201316.9217.6216.8617.312,061,370
2/6/201315.6817.0015.6816.912,676,880
2/5/201315.9716.1515.7815.821,015,240
2/4/201316.2416.2415.8415.85933,837
2/1/201316.0316.7515.9516.401,929,890
1/31/201315.8016.0215.5215.971,136,940
Trading Center