Bill Barrett Corp $25.61

down -0.10


24/7/2014 04:02 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
12/19/201220.1820.3519.3419.451,263,580
12/18/201219.4320.5419.4120.23794,621
12/17/201218.6619.3618.5219.361,424,369
12/14/201218.2719.0718.2518.591,214,406
12/13/201218.5418.5418.0218.31623,164
12/12/201218.9519.9918.4918.541,232,224
12/11/201218.7618.8918.3318.46950,381
12/10/201218.8519.0218.3518.66837,854
12/7/201218.3418.8918.3318.88984,495
12/6/201218.0018.3317.7918.20921,031
12/5/201217.7318.6217.6318.04724,357
12/4/201217.6517.8917.4517.59561,445
12/3/201217.5717.8517.2117.66736,012
11/30/201217.5517.7017.1417.38768,682
11/29/201217.6317.8117.2817.47546,776
11/28/201217.3017.5217.0517.49725,166
11/27/201217.7018.0417.4817.49659,266
11/26/201218.0018.1217.5217.81832,294
11/23/201218.1418.3518.0018.16218,449
11/21/201217.8118.1216.8418.042,073,631
11/20/201218.3218.7018.1918.571,360,516
11/19/201218.0918.6918.0018.45864,755
11/16/201217.5918.0117.2717.751,082,856
11/15/201217.4818.2317.2517.571,078,049
11/14/201218.0118.0417.4317.46923,284
11/13/201218.2618.7117.7517.921,755,575
11/12/201219.1919.1918.4718.50666,714
11/9/201218.6719.5018.4219.141,162,102
11/8/201219.2319.2318.6618.70829,279
11/7/201220.0220.0319.1719.181,238,011
11/6/201220.7320.9520.2620.361,041,821
11/5/201220.6120.9120.3020.721,260,631
11/2/201221.2621.4120.6820.712,199,681
11/1/201222.1322.2720.1721.093,949,397
10/31/201223.5723.6922.7622.911,477,464
10/26/201223.4123.9223.0223.39435,351
10/25/201223.9224.0822.8923.41851,576
10/24/201224.1624.5023.5223.631,261,548
10/23/201224.0424.0623.1423.85785,752
10/22/201225.1825.3724.1224.47546,612
10/19/201225.8826.1325.0825.19641,763
10/18/201225.7626.0825.1926.021,020,709
10/17/201225.3725.9825.1525.89955,776
10/16/201224.8325.3324.8325.25864,596
10/15/201224.5824.7523.4424.591,050,403
10/12/201224.7825.3724.2524.60857,826
10/11/201224.3925.4724.0524.722,248,587
10/10/201225.0925.5024.5024.88745,145
10/9/201224.6425.4024.5025.11879,495
10/8/201224.2224.7624.1424.58717,284
10/5/201224.4224.9024.3124.52971,956
10/4/201223.7624.3823.6324.251,126,207
10/3/201224.5124.5123.3923.59975,397
10/2/201224.9025.1624.3424.541,069,978
10/1/201225.1025.4824.5724.751,133,211
9/28/201225.0025.2624.6524.77692,118
9/27/201224.8525.4924.8525.26872,204
9/26/201224.8625.2724.2124.67895,003
9/25/201225.1325.6124.8424.901,191,067
9/24/201225.0825.5524.5525.131,204,325
9/21/201225.8226.4625.1425.391,730,727
9/20/201225.6225.7125.1425.441,604,097
9/19/201225.8526.3225.5125.901,231,763
9/18/201226.0726.3225.1525.841,353,150
9/17/201226.4326.9225.9326.021,102,015
9/14/201225.4227.0125.3926.581,667,796
9/13/201224.9225.6024.1525.211,461,313
9/12/201225.0625.1324.1724.781,159,143
9/11/201224.6325.3124.5024.881,206,930
9/10/201224.1824.8824.1124.421,029,916
9/7/201223.9424.2723.7424.231,268,817
9/6/201222.8824.5122.8623.802,007,128
9/5/201222.1422.8822.0422.621,810,144
9/4/201221.8122.1521.4322.071,259,339
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
8/23/201223.4123.4721.8021.891,419,039
8/22/201223.5623.7722.9023.401,522,482
8/21/201223.4424.4023.4423.72994,664
8/20/201223.6623.6623.1723.37902,294
8/17/201223.2923.7123.0923.52908,892
8/16/201223.1023.4822.8823.291,309,324
8/15/201221.9323.2621.8323.042,009,719
8/14/201221.0822.1121.0721.971,458,368
8/13/201221.2621.5320.6720.93716,364
8/10/201220.8821.3420.6921.30958,555
8/9/201220.3121.2120.2021.151,311,808
8/8/201220.2220.6820.1120.301,115,335
8/7/201219.9620.5919.9520.321,425,054
8/6/201219.2020.4519.0819.781,443,666
8/3/201219.0419.2718.6519.201,577,964
8/2/201220.2720.9218.1018.614,581,932
8/1/201221.2521.4720.1921.101,499,661
7/31/201220.9121.5620.8421.061,461,486
7/30/201219.8820.9819.8220.911,080,436
7/27/201219.8419.9319.4819.821,334,568
Trading Center