Bill Barrett Corp $21.29

down -0.53


15/9/2014 04:01 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
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
1/19/201230.2530.3229.0929.28952,588
1/18/201229.7530.4229.6330.171,289,401
1/17/201230.4630.7029.2029.651,242,368
1/13/201231.0131.2729.9730.151,242,121
1/12/201232.0432.3331.2031.391,236,256
1/11/201233.8733.9731.3632.042,692,724
1/10/201234.8735.4533.8034.161,134,124
1/9/201235.5135.7634.5634.61693,017
1/6/201235.7936.0235.3435.57834,044
1/5/201236.1136.1135.1835.711,044,476
1/4/201235.5036.4435.2036.42847,387
1/3/201235.0136.0034.8135.74923,032
12/30/201134.2134.7034.0434.07513,249
12/29/201134.1734.4733.9134.27480,166
12/28/201135.0735.1333.9734.12469,736
12/27/201134.6735.3934.5935.17353,529
12/23/201135.2335.2334.5934.88261,230
12/22/201135.1535.9034.8535.01960,081
12/21/201133.4934.7033.0234.52836,502
12/20/201132.9233.8232.9233.65733,912
12/19/201133.4933.6931.9632.13847,151
12/16/201132.7833.4132.4032.951,234,733
12/15/201133.7633.8832.3632.521,184,341
12/14/201133.5633.7332.6933.10844,343
12/13/201135.1735.9933.6234.041,019,211
12/12/201135.9936.0633.9134.881,047,704
12/9/201136.0036.7935.6836.64764,434
12/8/201136.7437.1135.6635.831,170,224
12/7/201138.2838.2836.7237.14735,854
12/6/201138.5739.3338.0938.59731,058
12/5/201138.7338.9437.9738.63968,093
12/2/201139.1539.4437.9738.11549,620
12/1/201138.7839.8038.4838.59578,785
11/30/201138.8639.4038.2739.00843,536
Trading Center