$7.79 -0.17 (%) Bill Barrett Corp - New York Stock Exchange, Inc.

May. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBG historical data

Date Open High Low Close Volume
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
11/6/20156.356.985.806.353,723,613
11/5/20156.016.565.886.475,058,270
11/4/20155.836.405.616.064,242,378
11/3/20155.386.085.335.842,959,297
11/2/20154.755.414.755.262,228,941
10/30/20154.965.004.574.872,813,639
10/29/20154.585.094.524.912,325,064
10/28/20154.514.944.374.581,893,529
10/27/20154.654.674.344.441,868,171
10/26/20155.055.174.674.802,106,345
10/23/20154.965.264.845.151,978,645
10/22/20154.955.204.895.082,198,365
10/21/20155.065.144.784.882,410,238
10/20/20154.765.334.725.222,045,147
10/19/20155.105.344.694.762,369,508
10/16/20155.175.254.885.131,811,937
10/15/20154.445.214.365.142,475,333
10/14/20154.644.694.334.502,641,338
10/13/20154.444.894.434.671,042,498
10/12/20154.985.034.354.601,934,334
10/9/20155.345.495.005.012,689,084
10/8/20154.795.434.745.303,070,136
10/7/20155.105.494.784.845,075,781
10/6/20154.835.234.764.983,179,140
10/5/20154.124.954.084.873,761,522
10/2/20153.394.153.344.122,524,735
10/1/20153.343.693.303.412,799,519
9/30/20153.003.302.873.304,040,631
9/29/20153.023.172.873.004,493,733
9/28/20152.882.912.752.771,541,357
9/25/20153.183.212.782.922,484,938
9/24/20153.203.243.023.133,351,425
9/23/20153.593.593.223.242,304,971
9/22/20153.683.803.533.531,962,954
9/21/20153.703.873.563.802,369,918
9/18/20153.673.683.293.535,944,665
9/17/20154.124.283.793.813,889,776
9/16/20153.674.203.674.162,968,113
9/15/20153.433.803.433.653,253,851
9/14/20153.863.893.453.472,194,693
9/11/20154.024.163.843.961,646,146
9/10/20154.174.374.014.142,160,574
9/9/20154.554.744.234.241,554,309
9/8/20154.514.744.334.531,986,398
9/4/20154.724.954.674.821,183,316
9/3/20154.975.204.764.892,201,635
9/2/20155.125.174.544.952,793,077
9/1/20155.065.384.944.983,049,837
8/31/20155.015.564.725.473,350,287
8/28/20154.505.084.475.054,800,135
8/27/20154.124.653.934.612,495,572
8/26/20153.773.903.583.822,873,106
8/25/20153.893.903.523.622,808,852
8/24/20155.345.343.593.693,566,422
8/21/20154.364.614.244.502,087,412
8/20/20154.754.844.474.531,875,533
8/19/20154.875.054.664.773,321,373
8/18/20154.755.044.664.942,927,453
8/17/20154.744.804.574.772,309,689
8/14/20154.835.144.734.791,822,097
8/13/20155.115.354.714.802,421,790
8/12/20154.975.434.935.245,150,975
8/11/20155.195.204.784.952,703,265
8/10/20154.735.454.605.284,067,455
8/7/20155.085.184.514.715,795,216
8/6/20154.625.034.274.936,566,023
8/5/20155.035.114.554.704,103,133
8/4/20155.395.534.904.934,257,062
8/3/20155.625.765.245.284,166,568
7/31/20156.216.445.635.683,209,207
7/30/20156.616.816.146.232,179,394
7/29/20156.286.976.156.662,493,878
7/28/20156.086.545.956.384,172,267
7/27/20156.196.486.036.042,602,221
7/24/20157.197.356.326.413,122,841
7/23/20156.967.316.747.152,662,722
7/22/20156.826.956.576.922,870,607
7/21/20156.707.526.676.992,624,862
7/20/20157.067.216.626.651,895,477
7/17/20157.267.316.967.091,706,186
Trading Center