$14.45 -0.29 (%) Bill Barrett Corp - NYSE

Oct. 31, 2014 | 11:25 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBG historical data

Date Open High Low Close Volume
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
3/9/201228.4329.9328.4129.171,735,605
3/8/201228.7128.8628.1928.461,192,362
3/7/201228.9428.9928.3628.45764,267
3/6/201229.1529.1528.3528.811,116,627
3/5/201229.9029.9329.2929.501,139,336
3/2/201229.8430.7629.2629.862,260,990
3/1/201229.2830.0229.0429.831,394,978
2/29/201228.7529.4328.3329.231,735,111
2/28/201228.4929.1428.0528.771,109,616
2/27/201228.0828.6927.5328.521,040,951
2/24/201227.7928.4527.7028.161,028,327
2/23/201228.1728.4527.1027.731,658,495
2/22/201228.8228.9227.8327.901,002,596
2/21/201229.2329.6428.6429.001,131,979
2/17/201228.4629.3627.6629.051,497,204
2/16/201227.7828.4727.4028.25665,045
2/15/201227.4028.1827.0527.781,170,313
2/14/201226.8227.2926.7627.25649,644
2/13/201227.0527.3726.7126.89597,203
2/10/201227.0127.0226.3026.64873,044
2/9/201227.7827.7826.8727.411,169,048
2/8/201227.5927.8527.3127.66680,748
2/7/201227.5527.6426.9827.50784,453
2/6/201227.1727.7427.0827.59926,047
2/3/201227.7927.8127.1227.401,073,353
2/2/201226.7127.6626.6027.32986,946
2/1/201227.8027.8526.4426.601,734,903
1/31/201228.3628.4827.5327.62938,835
1/30/201227.1928.1626.8128.111,308,964
1/27/201226.9127.7026.9127.53895,176
1/26/201228.6028.6926.7927.121,901,903
1/25/201228.4028.7227.5028.482,760,951
1/24/201229.9129.9128.1228.402,878,053
1/23/201229.4830.4929.2830.311,392,219
1/20/201229.2529.4528.2528.571,252,130
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center