Bill Barrett Corp $25.61

down -0.10


24/7/2014 04:02 PM  |  NYSE : BBG  
Industries : Energy / Oil & Gas Drilling & Exploration
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBG historical data

Date Open High Low Close Volume
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
9/13/201323.4524.2023.2124.08759,009
9/12/201322.9623.4722.7323.45759,915
9/11/201322.9223.1222.4122.99440,747
9/10/201323.3723.3722.6022.95825,210
9/9/201322.8223.4222.7123.32666,110
9/6/201322.4823.0022.1622.68795,836
9/5/201321.7422.4921.6422.30655,432
9/4/201321.5821.8721.4321.75716,742
9/3/201321.8522.0121.6121.651,028,386
8/30/201321.7421.8121.3421.53730,889
8/29/201321.8621.8621.3421.731,005,185
8/28/201321.6722.1521.5421.93900,111
8/27/201321.3721.9521.3421.691,306,390
8/26/201321.1521.8720.9621.66614,432
8/23/201321.0321.2720.6621.15573,065
8/22/201320.6221.3320.5221.031,272,610
8/21/201321.1021.3020.6520.65875,598
8/20/201320.8021.3520.6021.24611,091
8/19/201321.5921.5920.8320.84656,674
8/16/201321.1821.3120.8521.10652,164
8/15/201321.2021.3621.0221.31674,342
8/14/201321.6121.8521.3521.43650,847
8/13/201321.5921.7721.2321.72831,385
8/12/201321.6122.2021.4321.55758,966
8/9/201322.2622.3521.5021.741,203,156
8/8/201321.8222.3721.3522.321,027,467
8/7/201322.3122.3321.4021.74852,955
8/6/201322.0822.5321.8422.471,352,811
8/5/201322.1522.9621.6722.252,199,105
8/2/201321.1822.5520.5822.263,494,414
8/1/201322.6923.4322.6422.651,277,166
7/31/201322.5623.1322.3822.42703,950
7/30/201322.7823.0022.2022.46583,087
7/29/201323.0923.2022.6822.76495,157
7/26/201323.2723.4722.9223.22623,981
7/25/201323.4424.1023.2323.60669,385
7/24/201323.9023.9023.1323.52848,181
7/23/201323.4424.0023.3323.90988,294
7/22/201323.6423.8723.4223.45839,966
7/19/201323.1523.6922.9423.53809,085
7/18/201322.1323.2022.1323.071,658,036
7/17/201321.3221.8521.2421.76749,403
7/16/201321.2822.0821.0721.341,055,984
7/15/201321.5221.7521.1221.24583,973
7/12/201321.3021.8021.2121.55905,996
7/11/201321.4521.9221.2121.41842,197
7/10/201321.0921.3920.7721.07660,624
7/9/201320.9221.1820.5920.991,056,833
7/8/201321.4221.5020.7120.77994,518
7/5/201321.2221.3020.7221.27545,686
7/3/201320.6321.2420.5820.86670,277
7/2/201320.4221.0720.3420.59921,224
7/1/201320.4421.0720.3420.49675,096
6/28/201320.4320.8920.2120.221,089,682
6/27/201320.8621.0920.4320.441,263,207
6/26/201320.9321.0320.4520.63758,515
6/25/201320.8920.9420.4920.75743,515
6/24/201320.7620.9720.1720.541,093,116
6/21/201321.3721.4620.8721.151,310,240
6/20/201322.0922.2421.0721.241,020,333
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
6/5/201322.4522.7721.9821.991,174,219
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
5/28/201323.7324.2223.1423.621,081,238
5/24/201323.2623.4322.7223.26849,593
5/23/201321.8023.4621.5623.361,679,454
5/22/201323.1323.5621.8222.311,555,554
5/21/201323.4524.2323.0323.131,869,686
5/20/201321.8723.1221.8723.121,997,819
5/17/201321.4921.9521.3121.88774,477
5/16/201321.8322.0021.1421.311,314,656
Trading Center