BILL BARRETT $23.19

down -0.17


24/5/2013 01:24 PM  |  NYSE : BBG  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

BBG historical data

Date Open High Low Close Volume
10/18/2011 39.84 41.02 38.82 40.08 11043
10/17/2011 40.11 40.63 39.63 39.82 7713
10/14/2011 38.56 40.24 37.52 40.17 9844
10/13/2011 37.79 38.32 36.49 38.00 4284
10/12/2011 38.19 39.00 38.01 38.19 6596
10/11/2011 37.63 38.40 37.07 37.74 4471
10/10/2011 37.09 38.18 36.90 37.89 6997
10/7/2011 37.73 37.75 35.66 36.21 7694
10/6/2011 36.79 38.10 36.22 37.59 6468
10/5/2011 36.15 37.94 35.35 37.68 7568
10/4/2011 33.92 36.41 33.11 36.23 9097
10/3/2011 35.91 36.25 34.09 34.28 13261
9/30/2011 37.44 37.60 36.24 36.24 8206
9/29/2011 39.07 39.23 37.10 38.32 4709
9/28/2011 40.43 40.77 37.94 37.96 4551
9/27/2011 40.35 42.16 39.99 40.32 7893
9/26/2011 38.50 39.31 37.21 39.21 6336
9/23/2011 37.76 38.99 37.51 38.06 9498
9/22/2011 39.59 39.76 37.34 37.91 12367
9/21/2011 42.55 43.27 41.14 41.21 7335
9/20/2011 44.04 44.68 42.64 42.67 6881
9/19/2011 43.37 44.45 42.97 43.91 7617
9/16/2011 44.61 45.09 43.55 44.45 12295
9/15/2011 44.99 45.10 43.77 44.77 10352
9/14/2011 44.58 44.90 43.43 44.25 8540
9/13/2011 44.49 44.63 43.25 44.36 8663
9/12/2011 43.71 44.68 42.70 44.18 9013
9/9/2011 46.19 46.38 44.14 44.65 8207
9/8/2011 47.20 48.30 46.32 46.88 6606
9/7/2011 46.17 47.68 46.07 47.45 11468
9/6/2011 44.32 45.58 43.34 45.46 5848
9/2/2011 46.61 47.12 45.10 45.73 5984
9/1/2011 47.89 49.00 47.79 47.89 5509
8/31/2011 48.18 49.04 47.21 47.95 5624
8/30/2011 46.09 48.20 45.65 47.91 9199
8/29/2011 45.65 46.73 44.74 46.53 12438
8/26/2011 43.24 44.81 42.48 44.71 10243
8/25/2011 45.52 46.09 42.85 43.43 11757
8/24/2011 45.53 45.56 43.95 45.27 7850
8/23/2011 44.42 46.04 43.78 45.60 12064
8/22/2011 46.48 46.49 43.37 44.17 9938
8/19/2011 44.80 47.11 43.19 45.16 15635
8/18/2011 46.37 47.84 45.21 45.80 13473
8/17/2011 48.74 49.35 47.57 48.14 5833
8/16/2011 48.35 48.83 47.41 48.41 9007
8/15/2011 47.75 49.43 47.59 49.24 6021
8/12/2011 48.04 48.66 46.73 47.20 5923
8/11/2011 44.03 48.23 43.42 47.59 11103
8/10/2011 43.12 46.03 42.93 43.80 10709
8/9/2011 43.23 44.54 40.81 44.52 13884
8/8/2011 40.84 45.54 40.84 42.27 25095
8/5/2011 47.45 48.27 43.77 45.34 15448
8/4/2011 47.74 50.08 46.44 46.52 15394
8/3/2011 48.16 49.16 47.19 48.91 12610
8/2/2011 49.29 50.23 48.02 48.10 10261
8/1/2011 50.39 50.63 48.56 49.57 8591
7/29/2011 48.79 50.15 48.58 49.76 6191
7/28/2011 50.00 50.70 49.55 49.66 8126
7/27/2011 51.04 51.17 49.60 49.90 5559
7/26/2011 51.12 52.13 50.99 51.34 5939
7/25/2011 50.50 51.66 50.23 51.54 7352
7/22/2011 51.37 51.37 50.39 50.97 7402
7/21/2011 51.01 52.04 50.19 51.39 14082
7/20/2011 49.42 50.36 48.75 50.28 19740
7/19/2011 46.89 48.19 46.89 48.08 9113
7/18/2011 46.34 46.70 45.70 46.59 6685
7/15/2011 44.22 46.61 44.22 46.52 17206
7/14/2011 45.82 45.84 43.78 43.86 15332
7/13/2011 45.32 46.47 45.28 45.54 8165
7/12/2011 45.30 46.13 44.85 44.98 9181
7/11/2011 46.36 46.44 45.23 45.49 4962
7/8/2011 46.84 47.74 46.78 46.92 7583
7/7/2011 47.63 47.94 46.98 47.52 10607
7/6/2011 46.83 47.16 46.18 47.06 7698
7/5/2011 46.76 47.75 46.53 46.81 8769
7/1/2011 46.38 46.96 45.48 46.66 7672
6/30/2011 46.40 46.86 46.03 46.35 4461
6/29/2011 45.82 46.76 45.64 46.23 6408
6/28/2011 44.81 45.61 44.75 45.54 5050
6/27/2011 44.76 44.90 43.55 44.52 7147
6/24/2011 45.01 45.71 44.60 44.92 8841
6/23/2011 43.90 45.14 43.17 45.05 7930
6/22/2011 44.76 45.77 44.47 44.63 8149
6/21/2011 43.96 45.19 43.67 44.97 6641
6/20/2011 42.84 43.72 42.66 43.50 6486
6/17/2011 42.68 43.31 42.37 43.08 13663
6/16/2011 42.24 42.80 41.64 42.44 7920
6/15/2011 42.51 42.99 41.72 42.13 3674
6/14/2011 42.19 43.35 42.19 42.97 5234
6/10/2011 42.37 42.76 41.97 42.65 6827
6/9/2011 42.03 43.01 41.81 42.79 5062
6/8/2011 42.15 42.93 41.77 41.94 5577
6/7/2011 42.19 42.80 41.21 42.19 5790
6/6/2011 42.71 43.02 41.68 41.77 6791
6/3/2011 41.89 43.47 41.47 42.74 5355
6/2/2011 42.30 43.09 41.81 42.58 5691
6/1/2011 44.38 44.72 42.12 42.25 8827
5/31/2011 44.61 45.18 43.70 44.57 12522
5/27/2011 44.42 45.22 43.60 43.95 8087
5/26/2011 43.55 44.18 43.20 44.15 8142
Marketplace
Trading Center