Bill Barrett Corp $25.71

down 0.00


23/7/2014 04:05 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
5/14/201320.9921.6820.8321.551,071,084
5/13/201320.5420.9920.5420.781,263,332
5/10/201320.5820.7320.1720.601,287,221
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
5/6/201320.4620.8820.3520.821,403,255
5/3/201319.2320.7819.0820.632,638,074
5/2/201319.0719.9718.7019.602,536,838
5/1/201319.5719.9719.0719.201,071,409
4/30/201320.1220.3019.7219.861,071,842
4/29/201320.2120.5119.8420.16995,107
4/26/201320.1420.3319.4720.051,196,973
4/25/201320.0820.8619.9120.301,613,387
4/24/201319.2420.2819.1319.941,939,786
4/23/201319.6219.9119.0719.181,115,253
4/22/201319.3119.6918.9419.521,605,668
4/19/201319.5519.8418.9819.211,530,016
4/18/201318.7019.6418.3119.462,034,342
4/17/201318.8018.8517.7818.692,668,854
4/16/201318.8119.2218.0019.222,756,014
4/15/201320.1920.1918.4618.533,372,487
4/12/201321.0921.1320.3820.521,629,726
4/11/201321.9122.5021.0121.312,422,671
4/10/201321.6722.0621.3221.981,201,923
4/9/201321.0021.8520.9321.521,388,568
4/8/201320.7321.0620.4621.051,324,638
4/5/201319.8621.0319.7920.582,908,846
4/4/201320.1120.5619.5219.752,088,689
4/3/201320.4720.5420.0020.162,505,062
4/2/201320.4320.7919.6820.401,811,084
4/1/201320.3820.6819.6320.101,188,411
3/28/201320.3220.6020.2420.271,119,173
3/27/201320.3020.4020.0720.281,242,538
3/26/201320.6820.7820.0620.49994,366
3/25/201321.1421.6420.4720.561,325,015
3/22/201320.8721.2920.8021.141,569,361
3/21/201320.7521.0020.4420.681,490,978
3/20/201321.1621.3720.7921.021,479,392
3/19/201321.1621.2520.5521.102,126,691
3/18/201319.9921.4319.7521.182,641,302
3/15/201320.5321.0620.0220.102,539,970
3/14/201319.1120.7119.1120.461,752,799
3/13/201319.1319.3018.7619.051,818,106
3/12/201319.6519.9019.0519.071,518,297
3/11/201319.6019.7419.2019.66754,661
3/8/201319.2219.8318.7419.731,505,112
3/7/201317.6319.3017.5719.182,010,231
3/6/201317.4017.8917.0617.581,144,853
3/5/201317.5317.7017.0117.291,524,594
3/4/201317.9818.0317.0917.381,666,746
3/1/201317.8518.0817.4517.961,625,739
2/28/201318.2218.4017.8518.051,186,862
2/27/201317.3518.3617.3518.181,247,125
2/26/201317.2517.4216.6417.401,043,819
2/25/201317.4118.0216.9817.062,772,486
2/22/201316.1217.5816.1217.202,996,376
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
2/15/201316.9717.0616.1116.241,144,932
2/14/201317.1017.2316.8917.00757,036
2/13/201317.0217.3616.8317.18637,175
2/12/201317.2117.3216.8717.01880,382
2/11/201317.4217.4316.9017.211,017,033
2/8/201317.3817.6017.3217.461,200,251
2/7/201316.9217.6216.8617.312,061,370
2/6/201315.6817.0015.6816.912,676,883
2/5/201315.9716.1515.7815.821,015,245
2/4/201316.2416.2415.8415.85933,837
2/1/201316.0316.7515.9516.401,929,894
1/31/201315.8016.0215.5215.971,136,939
1/30/201316.1816.3515.7515.811,746,522
1/29/201316.3016.5215.8616.111,345,158
1/28/201317.0517.0515.9316.431,621,055
1/25/201317.5017.7316.9617.031,045,231
1/24/201317.8818.0017.2517.46784,668
1/23/201317.8118.0017.7017.84877,591
1/22/201317.7818.0017.3617.821,295,080
1/18/201317.7718.0117.6718.00699,743
1/17/201318.0318.0317.7517.77933,677
1/16/201317.6318.0017.5217.94957,248
1/15/201317.5217.9617.4217.701,326,567
1/14/201318.1818.3617.6217.741,338,253
1/11/201318.9919.2818.4318.661,425,222
1/10/201318.4819.2918.2518.961,208,927
1/9/201318.1918.6717.9418.321,345,958
1/8/201317.7418.1616.9618.032,597,431
1/7/201318.7418.8917.9117.941,464,910
1/4/201319.1819.1817.7918.343,347,049
1/3/201318.6319.7318.3719.20922,843
1/2/201318.3618.7417.6818.581,933,348
12/31/201217.4717.9217.0017.791,272,611
12/28/201217.7918.0817.4217.49664,507
12/27/201218.4518.4517.6217.911,038,488
12/26/201218.7318.7318.1218.37824,737
12/24/201219.3319.6218.5118.61406,354
12/21/201219.2119.4519.0119.421,817,989
12/20/201219.5319.9219.4819.601,215,762
12/19/201220.1820.3519.3419.451,263,580
Trading Center