Bill Barrett Corp $24.39

down 0.00


22/4/2014 06:40 PM  |  NYSE : BBG  
Industries : Energy / Oil & Gas Drilling & Exploration
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBG historical data

Date Open High Low Close Volume
9/7/201223.9424.2723.7424.231,268,820
9/6/201222.8824.5122.8623.802,007,130
9/5/201222.1422.8822.0422.621,810,140
9/4/201221.8122.1521.4322.071,259,340
8/31/201221.8922.1021.4221.93895,881
8/30/201221.6021.8521.4421.57891,511
8/29/201221.9422.0321.5121.62748,833
8/28/201222.0422.4721.6021.96888,321
8/27/201222.6822.7822.0822.10505,599
8/24/201221.7522.7921.5022.601,126,120
8/23/201223.4123.4721.8021.891,419,040
8/22/201223.5623.7722.9023.401,522,480
8/21/201223.4424.4023.4423.72994,664
8/20/201223.6623.6623.1723.37902,294
8/17/201223.2923.7123.0923.52908,892
8/16/201223.1023.4822.8823.291,309,320
8/15/201221.9323.2621.8323.042,009,720
8/14/201221.0822.1121.0721.971,458,370
8/13/201221.2621.5320.6720.93716,364
8/10/201220.8821.3420.6921.30958,555
8/9/201220.3121.2120.2021.151,311,810
8/8/201220.2220.6820.1120.301,115,340
8/7/201219.9620.5919.9520.321,425,050
8/6/201219.2020.4519.0819.781,443,670
8/3/201219.0419.2718.6519.201,577,960
8/2/201220.2720.9218.1018.614,581,930
8/1/201221.2521.4720.1921.101,499,660
7/31/201220.9121.5620.8421.061,461,490
7/30/201219.8820.9819.8220.911,080,440
7/27/201219.8419.9319.4819.821,334,570
7/26/201219.0119.8418.7519.661,146,030
7/25/201219.5419.6518.6118.711,614,020
7/24/201220.6220.7619.3219.471,073,990
7/23/201220.8320.8420.2820.57731,912
7/20/201221.5521.7421.1221.401,108,210
7/19/201220.8721.8020.8321.761,368,370
7/18/201219.9620.8219.9220.781,060,680
7/17/201220.1720.2919.3620.011,256,040
7/16/201220.1320.3219.9520.09834,002
7/13/201220.1320.4720.0720.18786,969
7/12/201219.9220.1219.5819.961,187,890
7/11/201220.3420.6020.0120.241,323,050
7/10/201221.3121.3520.0220.231,110,640
7/9/201221.5421.7221.0021.071,340,600
7/6/201221.5021.9521.0921.541,059,310
7/5/201222.1422.3821.6521.891,430,890
7/3/201221.2022.5221.1822.231,128,700
7/2/201221.2921.4520.5721.101,806,430
6/29/201221.3521.4320.3921.422,743,110
6/28/201219.4821.0619.3820.793,215,800
6/27/201217.9719.9517.9519.673,886,900
6/26/201216.8318.0016.6917.852,617,320
6/25/201216.8717.0516.5716.981,723,620
6/22/201216.5917.5116.4017.272,136,560
6/21/201217.0617.2016.3916.471,984,650
6/20/201217.0017.3616.7517.111,563,880
6/19/201216.6417.1816.4717.061,537,300
6/18/201216.2816.6116.1116.521,694,880
6/15/201215.9616.4815.7116.452,666,160
6/14/201215.7216.0515.4215.872,145,170
6/13/201216.4216.6115.4815.652,176,900
6/12/201216.7116.9316.3116.531,599,010
6/11/201217.6217.8316.5616.581,164,180
6/8/201217.5217.6817.1017.401,132,280
6/7/201218.6518.8517.6117.701,168,880
6/6/201218.4618.8618.1318.351,334,260
6/5/201218.1618.5917.8818.231,251,740
6/4/201218.1918.4917.5518.062,120,470
6/1/201218.8318.9318.0418.092,039,890
5/31/201219.7119.8418.7319.312,009,940
5/30/201220.5920.5919.7119.731,560,370
5/29/201220.7621.4120.5920.921,243,890
5/25/201220.3221.1020.3220.651,386,040
5/24/201221.4221.4219.8920.341,085,250
5/23/201219.9821.4619.4521.322,320,860
5/22/201221.2321.4919.8120.011,607,410
5/21/201220.7121.3720.3521.142,006,200
5/18/201221.2121.5620.6220.731,238,780
5/17/201221.8722.2320.8521.071,749,740
5/16/201222.1722.7921.5821.761,636,180
5/15/201223.3923.5621.9222.021,557,910
5/14/201223.7724.1723.3623.40872,732
5/11/201223.6724.5623.4424.041,081,540
5/10/201224.4524.7323.8123.951,365,550
5/9/201222.3324.3021.8024.242,739,930
5/8/201222.2622.9021.3822.791,781,340
5/7/201222.0922.9921.7722.511,335,560
5/4/201222.6022.6021.6122.191,218,130
5/3/201222.3023.8522.3022.741,622,830
5/2/201224.1124.1122.9623.311,844,870
5/1/201223.9924.9023.9424.371,706,690
4/30/201223.5724.1722.9423.981,694,410
4/27/201223.1023.7822.6223.691,857,970
4/26/201222.3823.2522.0723.001,788,300
4/25/201221.6122.5621.4922.512,634,260
4/24/201220.8021.4320.6521.271,657,270
4/23/201220.8621.1620.3420.691,425,810
4/20/201221.7421.9421.1321.231,136,580
4/19/201221.5221.8521.3321.491,538,020
4/18/201221.8222.0821.3521.481,395,660
Trading Center