Bill Barrett Corp $21.06

down -2.95


1/8/2014 04:05 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
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
7/18/201146.3446.7045.7046.59668,472
7/15/201144.2346.6144.2346.521,720,564
7/14/201145.8245.8443.7843.861,533,160
7/13/201145.3246.4745.2845.54816,406
7/12/201145.3046.1344.8544.98918,037
7/11/201146.3646.4445.2345.49496,193
7/8/201146.8447.7446.7846.92758,245
7/7/201147.6347.9446.9847.521,060,698
7/6/201146.8347.1646.1847.06769,753
7/5/201146.7647.7546.5346.81876,816
7/1/201146.4046.9645.5946.66767,117
6/30/201146.4046.8646.0346.35446,095
6/29/201145.8246.7645.6446.23640,706
6/28/201144.8145.6144.7545.54504,999
6/27/201144.7644.9043.5544.52714,826
6/24/201145.0145.7144.6044.92884,088
6/23/201143.9045.1443.1745.05792,951
6/22/201144.7645.7744.4744.63815,679
6/21/201143.9645.1943.6744.97664,077
6/20/201142.8443.7242.6643.50648,505
6/17/201142.6843.3142.3743.081,366,252
6/16/201142.2442.8041.6442.44791,925
6/15/201142.5142.9941.7242.13367,347
6/14/201142.1943.3542.1942.97523,395
6/13/201142.6942.9640.6141.74873,746
6/10/201142.3742.7641.9742.65682,697
6/9/201142.0343.0141.8142.79506,106
6/8/201142.1542.9341.7741.94557,642
6/7/201142.1942.8041.2142.19579,589
6/6/201142.7143.0241.6841.77679,039
6/3/201141.8943.4741.4742.74535,411
6/2/201142.3043.0941.8142.58569,075
6/1/201144.3844.7242.1242.25882,669
5/31/201144.6145.1843.7044.571,252,201
5/27/201144.4245.2243.6043.95808,628
Trading Center