Bill Barrett Corp $23.71

down -0.59


19/9/2014 04:00 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
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
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
Trading Center