$6.86 -0.52 (%) Bill Barrett Corp - New York Stock Exchange, Inc.

Jun. 24, 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
4/17/201510.8511.0410.3410.673,386,599
4/16/201511.3711.5610.8210.963,069,086
4/15/201510.7311.6610.4111.473,553,637
4/14/20159.8710.779.8310.602,894,625
4/13/20159.9510.009.379.721,819,343
4/10/20159.489.739.309.691,350,614
4/9/20158.909.508.909.401,499,874
4/8/20159.339.418.818.842,355,942
4/7/20159.3410.009.289.342,739,921
4/6/20158.939.648.939.351,987,046
4/2/20158.349.098.338.832,179,073
4/1/20158.369.008.218.432,732,633
3/31/20158.328.608.098.301,682,203
3/30/20158.258.528.198.421,677,329
3/27/20158.448.448.068.232,002,676
3/26/20158.468.748.128.532,860,637
3/25/20158.418.528.108.202,843,685
3/24/20158.188.417.908.292,808,145
3/23/20158.819.158.188.222,441,416
3/20/20159.309.558.658.803,102,619
3/19/20158.619.208.409.082,214,825
3/18/20158.239.268.109.032,553,249
3/17/20158.308.708.238.392,295,021
3/16/20158.618.878.268.871,716,039
3/13/20158.969.218.548.742,743,472
3/12/20159.369.388.819.173,519,697
3/11/20158.559.498.399.323,586,272
3/10/20158.798.998.468.532,606,306
3/9/20159.569.648.989.051,486,922
3/6/20159.9910.139.509.541,382,469
3/5/201510.3310.439.9310.141,344,641
3/4/201510.1710.559.8110.452,103,088
3/3/20159.6710.409.6710.162,303,313
3/2/20159.9910.059.209.652,899,425
2/27/201510.0110.279.7910.042,179,844
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center