$5.79 0.00 (%) Bill Barrett Corp - New York Stock Exchange, Inc.

Jul. 25, 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
3/7/201425.2225.2624.4324.642,025,752
3/6/201425.0325.2524.6925.04984,129
3/5/201426.2926.4724.7824.891,966,625
3/4/201426.0526.4425.8926.291,263,565
3/3/201425.2826.2525.2725.731,587,863
2/28/201425.4925.9025.2225.341,608,369
2/27/201424.5825.3724.5025.371,288,237
2/26/201424.3425.0024.0324.621,380,286
2/25/201424.9124.9123.9724.46991,860
2/24/201423.9925.0223.6324.661,522,011
2/21/201424.2325.1723.6324.493,093,972
2/20/201424.7725.0123.8324.161,960,558
2/19/201424.4625.4224.2024.901,827,975
2/18/201424.7424.8624.4124.441,299,832
2/14/201424.1724.6123.8624.571,136,305
2/13/201423.0524.8722.9224.272,894,586
2/12/201423.1323.4522.9123.081,344,907
2/11/201422.4023.3222.2623.012,108,265
2/10/201422.3622.6521.8522.471,786,662
2/7/201422.5822.6821.9222.413,512,157
2/6/201423.0623.3722.3522.453,226,570
2/5/201424.7324.9922.8223.009,627,013
2/4/201427.1028.0727.0027.69921,106
2/3/201427.1627.9326.4926.771,715,314
1/31/201427.6828.2927.4328.011,066,572
1/30/201428.0728.5727.6628.12920,118
1/29/201427.6728.3427.1627.93952,919
1/28/201427.4828.0527.3127.83867,283
1/27/201428.1628.2027.1327.46638,320
1/24/201428.5028.6327.5228.161,389,859
1/23/201429.4229.6528.6828.761,338,515
1/22/201429.1929.7328.6029.593,175,855
1/21/201427.4828.9827.1828.961,920,936
1/17/201427.2627.5026.7627.281,098,766
1/16/201426.3327.3826.1627.161,275,078
1/15/201426.7127.0626.3026.341,125,608
1/14/201426.1826.7826.1226.481,480,578
1/13/201426.6827.0525.4925.991,326,249
1/10/201426.3826.7526.1026.711,067,729
1/9/201428.6728.6726.1926.341,917,657
1/8/201426.5027.5726.3027.022,322,030
1/7/201425.7926.4425.4626.291,148,870
1/6/201425.6326.3225.2825.421,244,409
1/3/201426.0626.3225.4025.46963,568
1/2/201426.7226.9825.7126.19987,329
12/31/201327.2827.4326.5726.78766,602
12/30/201328.0728.5027.3427.37587,810
12/27/201327.8528.2027.3727.98524,445
12/26/201327.8027.9727.4927.67399,740
12/24/201327.7428.0027.3927.80260,687
12/23/201327.3127.9627.2227.55821,907
12/20/201327.1027.8826.8527.151,485,455
12/19/201326.8227.3526.7227.151,237,163
12/18/201326.9127.6026.3726.83938,282
12/17/201325.9926.9925.6626.741,220,478
12/16/201325.9126.4425.8125.96710,759
12/13/201325.9026.3125.4126.16786,966
12/12/201326.1226.7025.9426.33810,529
12/11/201326.5926.7525.7326.03760,760
12/10/201326.6827.4326.4326.57830,535
12/9/201326.3226.7225.3926.641,127,177
12/6/201327.8728.0425.9826.221,413,825
12/5/201327.5028.0627.2827.771,849,384
12/4/201327.2727.9227.0227.721,010,797
12/3/201326.7327.7926.5027.251,244,796
12/2/201326.7927.4026.3926.81669,893
11/29/201327.4227.5526.7626.89446,184
11/27/201327.7728.1826.8527.40684,983
11/26/201327.3228.3926.9627.96867,974
11/25/201328.2228.2227.0127.32895,198
11/22/201328.2528.4127.2428.29977,209
11/21/201326.9828.1426.9228.10981,166
11/20/201327.2927.5526.6326.73878,374
11/19/201327.1227.3026.4627.041,058,247
11/18/201328.1028.1626.8327.281,412,794
11/15/201328.7428.9128.1628.44954,332
11/14/201328.5128.9327.9728.63922,073
11/13/201327.9229.1827.7828.59789,596
11/12/201328.8728.8727.8128.19909,826
11/11/201328.5328.9928.1828.90724,757
11/8/201327.4928.5127.4328.492,079,679
11/7/201328.8929.1127.4327.482,072,836
11/6/201330.2230.4628.8429.101,073,770
11/5/201330.3330.5829.5429.931,182,185
11/4/201330.1430.6230.0730.302,142,152
11/1/201328.1630.6928.0730.175,119,244
10/31/201328.1728.3627.5727.671,706,136
10/30/201328.9029.4027.4228.18892,425
10/29/201328.5229.2428.4428.881,213,412
10/28/201328.0128.4427.6228.391,013,676
10/25/201327.6428.3427.4728.081,503,425
10/24/201326.2727.5826.0727.451,269,852
10/23/201327.0327.1125.7626.351,951,404
10/22/201327.0627.6826.8327.191,090,365
10/21/201327.0327.7026.9527.061,017,097
10/18/201327.1727.2126.5527.16929,105
10/17/201327.0527.3226.5026.81853,177
10/16/201326.2527.1026.0227.05918,449
10/15/201325.9426.2425.6626.031,377,474
10/14/201325.4726.1225.4726.00519,064
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center