$5.56 -0.11 (%) Bill Barrett Corp - New York Stock Exchange, Inc.

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBG historical data

Date Open High Low Close Volume
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
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center