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
2/15/201316.9717.0616.1116.241,144,932
2/14/201317.1017.2316.8917.00757,036
2/13/201317.0217.3616.8317.18637,175
2/12/201317.2117.3216.8717.01880,382
2/11/201317.4217.4316.9017.211,017,033
2/8/201317.3817.6017.3217.461,200,251
2/7/201316.9217.6216.8617.312,061,370
2/6/201315.6817.0015.6816.912,676,883
2/5/201315.9716.1515.7815.821,015,245
2/4/201316.2416.2415.8415.85933,837
2/1/201316.0316.7515.9516.401,929,894
1/31/201315.8016.0215.5215.971,136,939
1/30/201316.1816.3515.7515.811,746,522
1/29/201316.3016.5215.8616.111,345,158
1/28/201317.0517.0515.9316.431,621,055
1/25/201317.5017.7316.9617.031,045,231
1/24/201317.8818.0017.2517.46784,668
1/23/201317.8118.0017.7017.84877,591
1/22/201317.7818.0017.3617.821,295,080
1/18/201317.7718.0117.6718.00699,743
1/17/201318.0318.0317.7517.77933,677
1/16/201317.6318.0017.5217.94957,248
1/15/201317.5217.9617.4217.701,326,567
1/14/201318.1818.3617.6217.741,338,253
1/11/201318.9919.2818.4318.661,425,222
1/10/201318.4819.2918.2518.961,208,927
1/9/201318.1918.6717.9418.321,345,958
1/8/201317.7418.1616.9618.032,597,431
1/7/201318.7418.8917.9117.941,464,910
1/4/201319.1819.1817.7918.343,347,049
1/3/201318.6319.7318.3719.20922,843
1/2/201318.3618.7417.6818.581,933,348
12/31/201217.4717.9217.0017.791,272,611
12/28/201217.7918.0817.4217.49664,507
12/27/201218.4518.4517.6217.911,038,488
12/26/201218.7318.7318.1218.37824,737
12/24/201219.3319.6218.5118.61406,354
12/21/201219.2119.4519.0119.421,817,989
12/20/201219.5319.9219.4819.601,215,762
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
Trading Center