Bill Barrett Corp $22.81

down -0.20


23/9/2014 04:00 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
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
11/29/201137.2037.7836.8737.12742,736
11/28/201137.0137.2136.4436.99963,990
11/25/201135.7536.1035.3535.41346,452
11/23/201137.1237.2135.7035.77752,925
11/22/201138.5539.2037.6037.79980,195
11/21/201139.1539.2937.7138.641,118,048
11/18/201140.7240.8839.5940.121,010,133
11/17/201141.8642.1740.1440.591,093,650
11/16/201142.0943.1041.6341.90732,495
11/15/201141.5142.6741.1742.36951,607
11/14/201142.1442.2241.2441.791,249,406
11/11/201141.1542.9140.8442.521,682,728
11/10/201139.6641.1138.9540.571,413,032
11/9/201139.0039.6737.9738.06876,502
11/8/201139.9840.3938.8640.33620,206
11/7/201139.8640.5639.0439.56636,170
11/4/201140.3540.4538.9040.061,194,674
11/3/201140.7942.1539.4540.661,500,081
11/2/201140.9741.1639.4140.771,105,745
11/1/201139.4340.8839.0239.841,137,575
10/31/201143.8743.9641.5441.60692,584
10/28/201142.8444.9442.7044.72686,708
10/27/201141.4644.2540.9441.86980,538
10/26/201140.0240.4738.5440.11537,981
10/25/201140.9440.9739.0539.17497,106
10/24/201139.8140.8039.8140.67632,661
10/21/201139.9540.5238.8339.60964,279
10/20/201139.1339.5737.4339.431,112,824
10/19/201140.0341.3638.7939.24878,600
10/18/201139.8441.0238.8240.081,104,215
10/17/201140.1140.6339.6339.82771,220
10/14/201138.5640.2437.5240.17984,344
10/13/201137.7938.3236.4938.00428,384
10/12/201138.1939.0038.0138.19659,506
10/11/201137.6338.4037.0737.74447,048
10/10/201137.0938.1836.9037.89699,606
10/7/201137.7337.7535.6636.21769,391
10/6/201136.7938.1036.2237.59646,736
10/5/201136.1537.9435.3537.68756,787
10/4/201133.9236.4133.1136.23909,676
10/3/201135.9136.2534.0934.281,326,035
9/30/201137.4437.6036.2436.24820,543
9/29/201139.0739.2337.1038.32470,891
9/28/201140.4340.7737.9437.96455,038
9/27/201140.3542.1639.9940.32789,295
9/26/201138.5039.3137.2139.21633,520
9/23/201137.7639.4537.5138.06949,788
9/22/201139.5939.7637.3437.911,236,684
9/21/201142.5543.2741.1441.21733,440
9/20/201144.0444.6842.6442.67688,036
9/19/201143.3744.4542.9743.91761,635
9/16/201144.6145.0943.5544.451,229,403
9/15/201144.9945.1043.7744.771,035,173
9/14/201144.5844.9043.4344.25853,997
9/13/201144.4944.6343.2544.36866,245
9/12/201143.7144.6842.7044.18901,248
9/9/201146.1946.3844.1444.65820,663
9/8/201147.2048.3046.3246.88660,989
9/7/201146.1747.6846.0747.451,146,732
9/6/201144.3245.5843.3445.46584,730
9/2/201146.6147.1245.1045.73598,380
9/1/201147.8949.0047.7947.89550,846
8/31/201148.1849.0447.2147.95562,310
8/30/201146.0948.2045.6547.91919,841
8/29/201145.6546.7344.7446.531,243,781
8/26/201143.2444.8142.4844.711,024,234
8/25/201145.5246.0942.8543.431,175,670
8/24/201145.5345.5643.9545.27784,903
8/23/201144.4246.0443.7845.601,206,391
8/22/201146.4846.4943.3744.17993,717
8/19/201144.8047.1143.1945.161,563,470
8/18/201146.3747.8445.2145.801,347,286
8/17/201148.7449.3547.5748.14583,258
8/16/201148.3548.8347.4148.41900,696
8/15/201147.7549.4347.5949.24602,044
8/12/201148.0048.6646.7347.20592,230
8/11/201144.0348.2343.4247.591,110,221
8/10/201143.1846.0342.9343.801,070,889
8/9/201143.2344.5440.8144.521,388,358
8/8/201140.8445.5440.8442.272,509,458
8/5/201147.4548.2743.7745.341,544,741
8/4/201147.7450.0846.4446.521,539,326
8/3/201148.1649.1647.1948.911,260,946
8/2/201149.2950.2348.0248.101,026,273
8/1/201150.3950.6448.5649.57859,100
7/29/201148.7950.1548.5849.76619,099
7/28/201150.0050.7049.5549.66812,577
7/27/201151.0451.1749.6049.90555,827
7/26/201151.1252.1350.9951.34593,844
7/25/201150.5051.6650.2351.54735,182
7/22/201151.3751.3750.3950.97740,102
7/21/201151.0152.0450.1951.391,408,274
7/20/201149.4250.3648.7550.281,973,927
7/19/201146.8948.1946.8948.08911,221
Trading Center