$14.74 0.00 (%) Bill Barrett Corp - NYSE

Oct. 30, 2014 | 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
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
5/15/201321.4021.9521.2521.901,046,220
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center