Bill Barrett Corp $25.13

down -0.10


30/7/2014 04:05 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
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
7/26/201219.0119.8418.7519.661,146,032
7/25/201219.5419.6518.6118.711,614,021
7/24/201220.6220.7619.3219.471,073,990
7/23/201220.8320.8420.2820.57731,912
7/20/201221.5521.7421.1221.401,108,214
7/19/201220.8721.8020.8321.761,368,369
7/18/201219.9620.8219.9220.781,060,675
7/17/201220.1720.2919.3620.011,256,039
7/16/201220.1320.3219.9520.09834,002
7/13/201220.1320.4720.0720.18786,969
7/12/201219.9220.1219.5819.961,187,886
7/11/201220.3420.6020.0120.241,323,054
7/10/201221.3121.3520.0220.231,110,635
7/9/201221.5421.7221.0021.071,340,600
7/6/201221.5021.9521.0921.541,059,307
7/5/201222.1422.3821.6521.891,430,894
7/3/201221.2022.5221.1822.231,128,697
7/2/201221.2921.4520.5721.101,806,432
6/29/201221.3521.4320.3921.422,743,113
6/28/201219.4821.0619.3820.793,215,796
6/27/201217.9719.9517.9519.673,886,902
6/26/201216.8318.0016.6917.852,617,320
6/25/201216.8717.0516.5716.981,723,620
6/22/201216.5917.5116.4017.272,136,557
6/21/201217.0617.2016.3916.471,984,653
6/20/201217.0017.3616.7517.111,563,879
6/19/201216.6417.1816.4717.061,537,302
6/18/201216.2816.6116.1116.521,694,876
6/15/201215.9616.4815.7116.452,666,159
6/14/201215.7216.0515.4215.872,145,172
6/13/201216.4216.6115.4815.652,176,904
6/12/201216.7116.9316.3116.531,599,008
6/11/201217.6217.8316.5616.581,164,177
6/8/201217.5217.6817.1017.401,132,281
6/7/201218.6518.8517.6117.701,168,881
6/6/201218.4618.8618.1318.351,334,258
6/5/201218.1618.5917.8818.231,251,738
6/4/201218.1918.4917.5518.062,120,474
6/1/201218.8318.9318.0418.092,039,892
5/31/201219.7119.8418.7319.312,009,944
5/30/201220.5920.5919.7119.731,560,367
5/29/201220.7621.4120.5920.921,243,894
5/25/201220.3221.1020.3220.651,386,041
5/24/201221.4221.4219.8920.341,085,247
5/23/201219.9821.4619.4521.322,320,861
5/22/201221.2321.4919.8120.011,607,412
5/21/201220.7121.3720.3521.142,006,204
5/18/201221.2121.5620.6220.731,238,775
5/17/201221.8722.2320.8521.071,749,739
5/16/201222.1722.7921.5821.761,636,185
5/15/201223.3923.5621.9222.021,557,913
5/14/201223.7724.1723.3623.40872,732
5/11/201223.6724.5623.4424.041,081,545
5/10/201224.4524.7323.8123.951,365,548
5/9/201222.3324.3021.8024.242,739,930
5/8/201222.2622.9021.3822.791,781,339
5/7/201222.0922.9921.7722.511,335,555
5/4/201222.6022.6021.6122.191,218,126
5/3/201222.3023.8522.3022.741,622,834
5/2/201224.1124.1122.9623.311,844,870
5/1/201223.9924.9023.9424.371,706,687
4/30/201223.5724.1722.9423.981,694,407
4/27/201223.1023.7822.6223.691,857,970
4/26/201222.3823.2522.0723.001,788,304
4/25/201221.6122.5621.4922.512,634,255
4/24/201220.8021.4320.6521.271,657,273
4/23/201220.8621.1620.3420.691,425,812
4/20/201221.7421.9421.1321.231,136,583
4/19/201221.5221.8521.3321.491,538,018
4/18/201221.8222.0821.3521.481,395,656
4/17/201222.1122.5721.7321.931,230,511
4/16/201222.9322.9521.5221.891,686,478
4/13/201223.3523.3822.4822.771,678,575
4/12/201222.7924.0422.7523.471,375,644
4/11/201223.0723.3422.7322.861,585,459
4/10/201223.3823.5622.4122.741,617,484
4/9/201223.4823.8123.1723.431,072,514
4/5/201224.3824.7123.8823.91987,573
4/4/201225.0025.0424.5124.56855,612
4/3/201225.9425.9425.0125.291,037,331
4/2/201226.0326.3825.6026.071,269,989
3/30/201225.5626.3425.0726.012,131,030
3/29/201225.6525.8225.0025.321,215,261
3/28/201226.6526.7125.6525.871,053,546
3/27/201227.3527.3826.3426.731,453,282
3/26/201228.1028.1827.4227.57984,085
3/23/201227.0527.9226.8527.841,312,546
3/22/201227.8227.8926.7127.111,610,892
3/21/201229.1029.1228.1628.23915,509
3/20/201229.5029.5628.7728.93915,333
3/19/201229.2030.2728.9729.821,016,239
3/16/201227.8729.3927.8429.121,477,921
3/15/201227.4728.0727.0827.75830,940
3/14/201228.0528.3127.2727.40644,645
3/13/201228.3328.3327.5228.031,573,650
3/12/201228.9929.0127.7328.031,199,370
Trading Center