$6.38 +0.34 (%) Bill Barrett Corp - NYSE

Jul. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBG historical data

Date Open High Low Close Volume
3/11/201319.6019.7419.2019.66754,661
3/8/201319.2219.8318.7419.731,505,112
3/7/201317.6319.3017.5719.182,010,231
3/6/201317.4017.8917.0617.581,144,853
3/5/201317.5317.7017.0117.291,524,594
3/4/201317.9818.0317.0917.381,666,746
3/1/201317.8518.0817.4517.961,625,739
2/28/201318.2218.4017.8518.051,186,862
2/27/201317.3518.3617.3518.181,247,125
2/26/201317.2517.4216.6417.401,043,819
2/25/201317.4118.0216.9817.062,772,486
2/22/201316.1217.5816.1217.202,996,376
2/21/201315.9716.1415.5015.921,324,570
2/20/201316.7116.7715.9915.99847,556
2/19/201316.3316.8016.0916.69938,866
2/15/201316.9717.0616.1116.241,144,932
2/14/201317.1017.2316.8917.00757,036
2/13/201317.0217.3616.8317.18637,175
2/12/201317.2117.3216.8717.01880,382
2/11/201317.4217.4316.9017.211,017,033
2/8/201317.3817.6017.3217.461,200,251
2/7/201316.9217.6216.8617.312,061,370
2/6/201315.6817.0015.6816.912,676,883
2/5/201315.9716.1515.7815.821,015,245
2/4/201316.2416.2415.8415.85933,837
2/1/201316.0316.7515.9516.401,929,894
1/31/201315.8016.0215.5215.971,136,939
1/30/201316.1816.3515.7515.811,746,522
1/29/201316.3016.5215.8616.111,345,158
1/28/201317.0517.0515.9316.431,621,055
1/25/201317.5017.7316.9617.031,045,231
1/24/201317.8818.0017.2517.46784,668
1/23/201317.8118.0017.7017.84877,591
1/22/201317.7818.0017.3617.821,295,080
1/18/201317.7718.0117.6718.00699,743
1/17/201318.0318.0317.7517.77933,677
1/16/201317.6318.0017.5217.94957,248
1/15/201317.5217.9617.4217.701,326,567
1/14/201318.1818.3617.6217.741,338,253
1/11/201318.9919.2818.4318.661,425,222
1/10/201318.4819.2918.2518.961,208,927
1/9/201318.1918.6717.9418.321,345,958
1/8/201317.7418.1616.9618.032,597,431
1/7/201318.7418.8917.9117.941,464,910
1/4/201319.1819.1817.7918.343,347,049
1/3/201318.6319.7318.3719.20922,843
1/2/201318.3618.7417.6818.581,933,348
12/31/201217.4717.9217.0017.791,272,611
12/28/201217.7918.0817.4217.49664,507
12/27/201218.4518.4517.6217.911,038,488
12/26/201218.7318.7318.1218.37824,737
12/24/201219.3319.6218.5118.61406,354
12/21/201219.2119.4519.0119.421,817,989
12/20/201219.5319.9219.4819.601,215,762
12/19/201220.1820.3519.3419.451,263,580
12/18/201219.4320.5419.4120.23794,621
12/17/201218.6619.3618.5219.361,424,369
12/14/201218.2719.0718.2518.591,214,406
12/13/201218.5418.5418.0218.31623,164
12/12/201218.9519.9918.4918.541,232,224
12/11/201218.7618.8918.3318.46950,381
12/10/201218.8519.0218.3518.66837,854
12/7/201218.3418.8918.3318.88984,495
12/6/201218.0018.3317.7918.20921,031
12/5/201217.7318.6217.6318.04724,357
12/4/201217.6517.8917.4517.59561,445
12/3/201217.5717.8517.2117.66736,012
11/30/201217.5517.7017.1417.38768,682
11/29/201217.6317.8117.2817.47546,776
11/28/201217.3017.5217.0517.49725,166
11/27/201217.7018.0417.4817.49659,266
11/26/201218.0018.1217.5217.81832,294
11/23/201218.1418.3518.0018.16218,449
11/21/201217.8118.1216.8418.042,073,631
11/20/201218.3218.7018.1918.571,360,516
11/19/201218.0918.6918.0018.45864,755
11/16/201217.5918.0117.2717.751,082,856
11/15/201217.4818.2317.2517.571,078,049
11/14/201218.0118.0417.4317.46923,284
11/13/201218.2618.7117.7517.921,755,575
11/12/201219.1919.1918.4718.50666,714
11/9/201218.6719.5018.4219.141,162,102
11/8/201219.2319.2318.6618.70829,279
11/7/201220.0220.0319.1719.181,238,011
11/6/201220.7320.9520.2620.361,041,821
11/5/201220.6120.9120.3020.721,260,631
11/2/201221.2621.4120.6820.712,199,681
11/1/201222.1322.2720.1721.093,949,397
10/31/201223.5723.6922.7622.911,477,464
10/26/201223.4123.9223.0223.39435,351
10/25/201223.9224.0822.8923.41851,576
10/24/201224.1624.5023.5223.631,261,548
10/23/201224.0424.0623.1423.85785,752
10/22/201225.1825.3724.1224.47546,612
10/19/201225.8826.1325.0825.19641,763
10/18/201225.7626.0825.1926.021,020,709
10/17/201225.3725.9825.1525.89955,776
10/16/201224.8325.3324.8325.25864,596
10/15/201224.5824.7523.4424.591,050,403
10/12/201224.7825.3724.2524.60857,826
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!