$7.08 0.00 (%) Bill Barrett Corp - New York Stock Exchange, Inc.

May. 5, 2016 | 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
2/26/201510.4510.8210.0710.192,707,691
2/25/201510.5910.939.5910.766,128,172
2/24/201511.7811.9011.1211.242,276,678
2/23/201511.8412.2311.4011.731,673,027
2/20/201512.4412.7311.7611.961,404,492
2/19/201511.9912.7911.5712.471,480,484
2/18/201512.2012.9312.1012.601,660,604
2/17/201512.3912.6811.7712.501,431,707
2/13/201512.3512.8912.3512.562,191,734
2/12/201511.6912.3511.6312.011,348,388
2/11/201511.0111.6610.6411.382,299,801
2/10/201512.3012.4011.0211.312,031,150
2/9/201512.9813.3612.3712.422,084,940
2/6/201512.4912.9712.1912.772,090,124
2/5/201511.8112.6711.7812.312,072,262
2/4/201511.9112.0111.1911.602,788,100
2/3/201511.4212.3411.3012.284,265,253
2/2/201510.2111.2110.2111.182,477,318
1/30/20159.4010.429.3410.202,528,083
1/29/20159.079.538.309.522,659,374
1/28/201510.6210.678.678.985,529,126
1/27/201510.1510.9510.0910.82932,815
1/26/201510.2110.529.8510.251,135,464
1/23/201510.3410.8810.1510.201,440,375
1/22/201510.5010.709.8810.361,243,950
1/21/201510.0110.899.9610.501,464,359
1/20/201510.2910.459.7110.091,424,692
1/16/201510.0110.9210.0110.423,226,125
1/15/201510.5810.689.829.912,575,473
1/14/20159.3510.379.2810.352,736,829
1/13/20159.439.659.249.592,091,791
1/12/20159.729.729.059.421,855,343
1/9/20159.9110.279.5510.122,577,774
1/8/20159.2710.049.019.834,553,302
1/7/201510.0410.149.059.242,479,938
1/6/201510.5310.629.519.792,510,579
1/5/201511.2911.2910.5310.642,122,010
1/2/201511.2511.7311.0311.561,208,251
12/31/201411.2711.8111.0011.391,622,627
12/30/201411.4911.8911.2711.521,075,011
12/29/201411.8411.9811.3011.561,358,840
12/26/201411.6011.8711.2411.671,047,656
12/24/201411.4511.5911.0811.46882,329
12/23/201410.9911.7610.9111.702,028,156
12/22/201410.5411.2010.1110.902,123,810
12/19/20149.8210.839.6210.823,596,996
12/18/201410.4110.979.329.782,400,515
12/17/20148.4310.808.3910.224,004,163
12/16/20147.679.667.548.583,940,939
12/15/20148.528.647.767.801,777,832
12/12/20147.998.767.938.352,484,869
12/11/20148.118.858.068.291,795,731
12/10/20148.578.617.908.251,918,133
12/9/20148.639.148.498.922,080,527
12/8/20149.019.278.608.692,741,074
12/5/20149.129.668.939.223,732,957
12/4/20149.419.568.898.972,082,273
12/3/20149.5110.169.509.662,731,671
12/2/20149.4210.109.159.463,701,197
12/1/201410.3110.699.269.903,880,931
11/28/201412.7813.0510.1210.131,721,353
11/26/201413.4613.7313.1313.34971,991
11/25/201413.8714.1113.3013.551,006,507
11/24/201413.9214.3313.5213.761,579,149
11/21/201413.3514.1613.3513.951,942,935
11/20/201412.4813.3412.4013.122,975,376
11/19/201412.7012.8212.3112.45977,858
11/18/201412.8313.2612.3712.71744,671
11/17/201413.8613.8912.6912.801,974,718
11/14/201413.3614.1813.3514.111,016,773
11/13/201413.7513.8013.0913.361,495,504
11/12/201413.2314.4213.2313.901,368,584
11/11/201413.0013.6612.7013.541,229,280
11/10/201413.8314.1212.7113.122,164,158
11/7/201412.6214.0712.6213.752,091,359
11/6/201412.6812.7011.5612.552,600,181
11/5/201413.4913.9913.1013.321,569,445
11/4/201414.0614.1513.0213.191,636,502
11/3/201415.3115.8614.4014.501,318,768
10/31/201415.2215.3813.8115.201,144,972
10/30/201415.3015.5714.4914.741,075,924
10/29/201414.9115.7014.9115.431,299,024
10/28/201414.3014.8213.9314.71958,021
10/27/201414.1314.1413.2614.051,091,810
10/24/201415.1515.1714.6614.85701,994
10/23/201415.1815.6914.9415.331,241,102
10/22/201415.7315.7914.8114.861,325,879
10/21/201415.2015.6115.0315.581,322,670
10/20/201414.9715.6314.7814.981,295,387
10/17/201416.4016.8115.1115.171,962,174
10/16/201414.3616.2714.3116.182,960,440
10/15/201414.5415.1213.9414.942,579,246
10/14/201415.6315.7914.5914.892,292,187
10/13/201415.9716.4414.7214.912,358,088
10/10/201416.8417.2116.0616.101,993,888
10/9/201418.0118.0817.0717.262,190,022
10/8/201418.2118.3617.4618.312,074,649
10/7/201419.0019.3018.2318.231,499,645
10/6/201419.8220.0719.2419.281,311,133
10/3/201420.9020.9019.7619.931,712,601
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center