BILL BARRETT $23.13

up +0.01


21/5/2013 04:21 PM  |  NYSE : BBG  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

BBG historical data

Date Open High Low Close Volume
7/31/2012 20.91 21.56 20.84 21.06 14615
7/30/2012 19.88 20.98 19.82 20.91 10805
7/27/2012 19.84 19.93 19.48 19.82 13346
7/26/2012 19.01 19.84 18.75 19.66 11461
7/25/2012 19.54 19.65 18.61 18.71 16141
7/24/2012 20.62 20.76 19.32 19.47 10739
7/23/2012 20.83 20.84 20.28 20.57 7319
7/20/2012 21.55 21.74 21.12 21.40 11083
7/19/2012 20.87 21.80 20.83 21.76 13684
7/18/2012 19.96 20.82 19.92 20.78 10607
7/17/2012 20.17 20.29 19.36 20.01 12561
7/16/2012 20.13 20.32 19.95 20.09 8340
7/13/2012 20.13 20.47 20.07 20.18 7870
7/12/2012 19.92 20.12 19.58 19.96 11879
7/11/2012 20.34 20.60 20.01 20.24 13231
7/10/2012 21.31 21.35 20.02 20.23 11088
7/9/2012 21.54 21.72 21.00 21.07 13406
7/6/2012 21.50 21.95 21.09 21.54 10594
7/5/2012 22.14 22.38 21.65 21.89 14309
7/3/2012 21.20 22.52 21.18 22.23 11219
7/2/2012 21.29 21.45 20.57 21.10 18065
6/29/2012 21.35 21.43 20.39 21.42 27432
6/28/2012 19.48 21.06 19.38 20.79 32158
6/27/2012 17.97 19.95 17.95 19.67 38870
6/26/2012 16.83 18.00 16.69 17.85 26169
6/25/2012 16.87 17.05 16.57 16.98 17237
6/22/2012 16.59 17.51 16.40 17.27 21364
6/21/2012 17.06 17.20 16.39 16.47 19847
6/20/2012 17.00 17.36 16.75 17.11 15636
6/19/2012 16.64 17.18 16.47 17.06 15374
6/18/2012 16.28 16.61 16.11 16.52 16949
6/15/2012 15.96 16.48 15.71 16.45 26655
6/14/2012 15.72 16.05 15.42 15.87 21452
6/13/2012 16.42 16.61 15.48 15.65 24289
6/12/2012 16.71 16.93 16.31 16.53 15991
6/11/2012 17.62 17.83 16.56 16.58 11642
6/8/2012 17.52 17.68 17.10 17.40 11323
6/7/2012 18.65 18.85 17.61 17.70 11689
6/6/2012 18.46 18.86 18.13 18.35 13343
6/5/2012 18.16 18.59 17.88 18.23 12518
6/4/2012 18.19 18.49 17.55 18.06 21205
6/1/2012 18.83 18.93 18.04 18.09 20398
5/31/2012 19.71 19.84 18.73 19.31 20100
5/30/2012 20.59 20.59 19.71 19.73 15604
5/29/2012 20.76 21.41 20.59 20.92 12439
5/25/2012 20.32 21.10 20.32 20.65 13861
5/24/2012 21.42 21.42 19.89 20.34 10853
5/23/2012 19.98 21.46 19.45 21.32 23000
5/22/2012 21.23 21.49 19.81 20.01 16075
5/21/2012 20.71 21.37 20.35 21.14 20063
5/18/2012 21.21 21.56 20.62 20.73 12388
5/17/2012 21.87 22.23 20.85 21.07 17493
5/16/2012 22.17 22.79 21.58 21.76 16362
5/15/2012 23.39 23.56 21.92 22.02 15580
5/14/2012 23.77 24.17 23.36 23.40 8728
5/11/2012 23.67 24.56 23.44 24.04 10816
5/10/2012 24.45 24.73 23.81 23.95 13656
5/9/2012 22.33 24.30 21.80 24.24 27393
5/8/2012 22.26 22.90 21.38 22.79 17814
5/7/2012 22.09 22.99 21.77 22.51 13000
5/4/2012 22.60 22.60 21.61 22.19 12182
5/3/2012 22.30 23.85 22.30 22.74 16229
5/2/2012 24.11 24.11 22.96 23.31 18449
5/1/2012 23.99 24.90 23.94 24.37 17067
4/30/2012 23.57 24.17 22.94 23.98 16945
4/27/2012 23.10 23.78 22.62 23.69 18580
4/26/2012 22.38 23.25 22.07 23.00 17884
4/25/2012 21.61 22.56 21.49 22.51 26343
4/24/2012 20.80 21.43 20.65 21.27 16573
4/23/2012 20.86 21.16 20.34 20.69 14259
4/20/2012 21.74 21.94 21.13 21.23 11366
4/19/2012 21.52 21.85 21.33 21.49 15380
4/18/2012 21.82 22.08 21.35 21.48 13957
4/17/2012 22.11 22.57 21.73 21.93 12306
4/16/2012 22.93 22.95 21.52 21.89 16865
4/13/2012 23.35 23.38 22.48 22.77 16786
4/12/2012 22.79 24.04 22.75 23.47 13754
4/11/2012 23.07 23.34 22.73 22.86 15855
4/10/2012 23.38 23.56 22.41 22.74 16175
4/9/2012 23.48 23.81 23.17 23.43 10726
4/5/2012 24.38 24.71 23.88 23.91 9876
4/4/2012 25.00 25.04 24.51 24.56 8557
4/3/2012 25.94 25.94 25.01 25.29 10372
4/2/2012 26.03 26.38 25.60 26.07 12700
3/30/2012 25.56 26.34 25.07 26.01 21311
3/29/2012 25.65 25.82 25.00 25.32 12152
3/28/2012 26.65 26.71 25.65 25.87 10536
3/27/2012 27.35 27.38 26.34 26.73 14533
3/26/2012 28.10 28.18 27.42 27.57 9840
3/23/2012 27.05 27.92 26.85 27.84 13126
3/22/2012 27.82 27.89 26.71 27.11 16109
3/21/2012 29.10 29.12 28.16 28.23 9156
3/20/2012 29.50 29.56 28.77 28.93 9154
3/19/2012 29.20 30.27 28.97 29.82 10163
3/16/2012 27.87 29.39 27.84 29.12 14780
3/15/2012 27.47 28.07 27.08 27.75 8310
3/14/2012 28.05 28.31 27.27 27.40 6447
3/13/2012 28.33 28.33 27.52 28.03 15737
3/12/2012 28.99 29.01 27.73 28.03 11994
3/9/2012 28.43 29.93 28.41 29.17 17357
Marketplace
Trading Center