BILL BARRETT $23.26

down -0.10


24/5/2013 04:24 PM  |  NYSE : BBG  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

BBG historical data

Date Open High Low Close Volume
1/3/2011 41.36 41.59 40.72 41.45 7009
12/31/2010 41.01 41.52 40.81 41.13 2919
12/30/2010 41.05 41.37 40.90 41.01 2054
12/29/2010 40.53 41.26 40.34 41.08 2661
12/28/2010 40.21 40.49 39.88 40.39 2535
12/27/2010 39.90 40.34 39.87 40.14 1628
12/23/2010 39.86 40.27 39.70 40.09 1995
12/22/2010 40.35 40.51 39.54 39.86 5593
12/21/2010 39.65 40.21 39.48 40.20 3171
12/20/2010 39.63 39.68 39.00 39.53 2921
12/17/2010 39.10 39.90 38.62 39.44 8098
12/16/2010 38.64 39.23 38.36 38.96 3805
12/15/2010 38.92 39.74 38.59 38.72 3909
12/14/2010 40.09 40.12 38.91 39.08 2612
12/13/2010 39.70 40.44 39.67 39.98 4930
12/10/2010 39.53 39.57 38.45 39.42 5828
12/9/2010 39.99 39.99 38.74 39.52 4172
12/8/2010 40.16 40.37 39.25 39.73 3616
12/7/2010 41.00 41.29 39.99 40.11 5579
12/6/2010 40.26 40.93 39.95 40.68 6519
12/3/2010 39.33 40.57 39.14 40.35 7174
12/2/2010 39.09 39.63 38.95 39.49 5538
12/1/2010 39.17 39.43 38.93 39.02 4312
11/30/2010 38.17 38.98 37.74 38.45 3597
11/29/2010 38.43 38.77 37.60 38.62 2681
11/26/2010 38.71 39.13 38.54 38.59 789
11/24/2010 38.09 39.18 38.09 39.18 4586
11/23/2010 38.25 38.50 37.70 38.05 4438
11/22/2010 38.60 38.94 37.90 38.89 3419
11/19/2010 37.81 39.07 37.53 38.88 5348
11/18/2010 37.44 38.35 37.32 38.05 4790
11/17/2010 36.75 37.47 36.65 36.94 3818
11/16/2010 36.46 36.83 35.71 36.78 8133
11/15/2010 37.21 37.66 36.70 36.88 5956
11/12/2010 37.59 37.67 36.67 36.95 7133
11/11/2010 38.28 38.51 37.59 38.09 6485
11/10/2010 38.67 39.12 38.07 38.95 5944
11/9/2010 38.78 39.93 38.27 38.54 9844
11/8/2010 37.10 38.41 36.95 38.40 7563
11/5/2010 37.48 37.67 36.72 37.17 6887
11/4/2010 37.68 38.21 37.45 37.60 6873
11/3/2010 37.11 37.11 35.69 36.90 8212
11/2/2010 37.38 37.56 35.74 37.04 12599
11/1/2010 38.11 38.79 37.01 37.38 10808
10/29/2010 36.07 38.32 36.05 37.75 10063
10/28/2010 37.04 37.34 36.11 36.22 7140
10/27/2010 36.66 36.78 36.12 36.70 4078
10/26/2010 37.26 37.26 36.51 36.86 5590
10/25/2010 37.45 38.00 37.22 37.42 7346
10/22/2010 38.21 38.23 36.96 37.18 7161
10/21/2010 38.86 39.19 37.43 38.05 5864
10/20/2010 38.02 38.87 37.86 38.66 5719
10/19/2010 38.36 38.36 37.59 37.85 9355
10/18/2010 39.18 39.48 38.74 39.02 4122
10/15/2010 38.70 39.38 37.91 39.24 8219
10/14/2010 38.97 39.19 38.14 38.34 3808
10/13/2010 38.54 39.34 38.45 38.96 4377
10/12/2010 38.31 38.63 38.01 38.39 3823
10/11/2010 38.40 38.90 38.29 38.30 3199
10/8/2010 37.56 38.71 37.43 38.35 7430
10/7/2010 37.56 37.61 36.78 37.52 4734
10/6/2010 36.77 37.67 36.72 37.30 4666
10/5/2010 36.38 37.28 36.23 36.89 7080
10/4/2010 36.79 36.96 35.89 36.05 4275
10/1/2010 36.33 37.00 36.21 36.89 5211
9/30/2010 37.11 37.51 35.74 36.00 7624
9/29/2010 35.26 37.10 35.26 37.03 7137
9/28/2010 35.61 35.93 34.89 35.49 5898
9/27/2010 35.43 35.71 34.95 35.46 3744
9/24/2010 34.68 35.64 34.45 35.46 3617
9/23/2010 34.02 35.09 33.88 34.39 4076
9/22/2010 34.58 35.31 34.31 34.41 4805
9/21/2010 35.34 35.47 34.33 34.61 6246
9/20/2010 34.55 35.50 34.02 35.48 6320
9/17/2010 34.57 34.69 33.76 34.33 13184
9/16/2010 35.23 35.33 34.16 34.21 8775
9/15/2010 35.62 35.62 34.95 35.47 6165
9/14/2010 35.52 36.54 35.47 35.83 7295
9/13/2010 35.71 35.87 35.30 35.71 5909
9/10/2010 35.00 35.43 34.82 35.31 4830
9/9/2010 34.70 35.00 34.33 34.96 6757
9/8/2010 34.56 34.94 34.00 34.15 7446
9/7/2010 35.27 35.35 34.38 34.59 3534
9/3/2010 35.23 35.60 35.09 35.53 5899
9/2/2010 33.78 35.13 33.56 35.06 8465
9/1/2010 33.17 33.93 32.97 33.84 6287
8/31/2010 32.59 33.39 32.28 32.56 12604
8/30/2010 33.02 33.41 32.73 32.86 6943
8/27/2010 32.76 33.37 32.06 33.19 8900
8/26/2010 33.06 33.27 32.37 32.51 10172
8/25/2010 33.76 33.76 32.65 32.85 14296
8/24/2010 34.27 34.49 33.45 34.02 10259
8/23/2010 35.03 35.21 34.60 34.99 12149
8/20/2010 35.73 35.83 34.27 34.72 8798
8/19/2010 36.59 37.14 36.07 36.16 8624
8/18/2010 36.49 37.18 36.08 36.76 5738
8/17/2010 36.45 36.99 36.10 36.73 5601
8/16/2010 36.35 36.43 35.83 36.02 5828
8/13/2010 36.51 36.84 36.07 36.54 8396
8/12/2010 35.90 37.14 35.68 36.52 13319
Marketplace
Trading Center