$7.41 +0.05 (%) Bill Barrett Corp - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
4/6/20165.746.205.656.081,463,131
4/5/20165.585.665.265.541,630,400
4/4/20166.066.415.605.801,742,876
4/1/20165.896.115.866.081,118,245
3/31/20165.826.305.826.222,608,903
3/30/20166.246.485.705.841,976,704
3/29/20165.426.435.366.212,199,791
3/28/20165.725.815.355.641,086,915
3/24/20165.175.805.085.681,085,044
3/23/20165.715.865.365.401,392,355
3/22/20165.716.025.475.811,355,578
3/21/20166.006.165.725.822,156,185
3/18/20166.056.395.786.104,622,841
3/17/20165.886.155.765.882,591,235
3/16/20165.225.885.225.742,454,877
3/15/20164.965.164.815.111,044,813
3/14/20165.165.214.855.141,374,923
3/11/20165.215.555.215.441,736,079
3/10/20165.145.184.754.981,732,262
3/9/20165.165.714.775.291,629,233
3/8/20165.535.814.854.902,606,875
3/7/20165.666.105.435.835,239,459
3/4/20165.035.854.995.436,400,782
3/3/20163.775.103.774.986,042,941
3/2/20163.024.022.993.854,997,361
3/1/20162.923.222.713.002,237,233
2/29/20162.853.032.742.861,777,982
2/26/20162.802.892.652.771,761,070
2/25/20162.642.732.372.681,643,193
2/24/20162.622.752.602.621,455,764
2/23/20163.023.032.722.841,369,825
2/22/20162.903.222.833.081,207,425
2/19/20163.003.002.722.731,235,140
2/18/20163.293.332.963.111,236,434
2/17/20162.953.282.803.191,519,369
2/16/20163.213.232.762.89915,666
2/12/20162.923.202.853.081,429,824
2/11/20163.063.062.702.871,389,078
2/10/20163.053.292.933.11769,419
2/9/20163.093.142.803.071,488,163
2/8/20163.653.653.163.281,335,589
2/5/20163.603.973.493.841,551,344
2/4/20163.574.123.543.741,826,255
2/3/20163.573.573.013.562,030,432
2/2/20163.463.473.243.301,140,956
2/1/20163.573.693.363.611,225,714
1/29/20163.463.743.363.702,351,196
1/28/20163.423.493.173.342,421,442
1/27/20163.593.592.893.104,446,719
1/26/20163.683.833.503.781,621,455
1/25/20163.473.753.333.531,065,401
1/22/20163.433.743.323.702,183,993
1/21/20162.713.362.693.312,267,850
1/20/20162.402.832.192.811,969,319
1/19/20162.832.982.492.541,669,042
1/15/20162.802.852.522.831,619,303
1/14/20162.823.412.643.022,404,754
1/13/20163.213.242.732.781,882,511
1/12/20163.313.362.743.121,866,244
1/11/20163.753.753.103.161,464,584
1/8/20163.633.933.483.783,130,182
1/7/20163.503.773.453.593,391,809
1/6/20163.843.923.633.691,617,101
1/5/20164.104.183.824.141,397,475
1/4/20163.924.223.814.072,481,061
12/31/20153.804.003.763.931,369,554
12/30/20153.733.973.683.811,574,011
12/29/20154.154.233.803.841,703,086
12/28/20154.064.163.843.931,393,251
12/24/20154.624.634.154.201,763,768
12/23/20153.894.763.894.752,758,891
12/22/20153.593.893.523.881,894,089
12/21/20153.773.813.523.591,646,783
12/18/20153.723.953.673.811,777,804
12/17/20154.124.133.513.712,766,607
12/16/20154.354.453.964.072,162,634
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center