$10.13 -3.21 (%) Bill Barrett Corp - NYSE

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBG historical data

Date Open High Low Close Volume
2/15/201227.4028.1827.0527.781,170,313
2/14/201226.8227.2926.7627.25649,644
2/13/201227.0527.3726.7126.89597,203
2/10/201227.0127.0226.3026.64873,044
2/9/201227.7827.7826.8727.411,169,048
2/8/201227.5927.8527.3127.66680,748
2/7/201227.5527.6426.9827.50784,453
2/6/201227.1727.7427.0827.59926,047
2/3/201227.7927.8127.1227.401,073,353
2/2/201226.7127.6626.6027.32986,946
2/1/201227.8027.8526.4426.601,734,903
1/31/201228.3628.4827.5327.62938,835
1/30/201227.1928.1626.8128.111,308,964
1/27/201226.9127.7026.9127.53895,176
1/26/201228.6028.6926.7927.121,901,903
1/25/201228.4028.7227.5028.482,760,951
1/24/201229.9129.9128.1228.402,878,053
1/23/201229.4830.4929.2830.311,392,219
1/20/201229.2529.4528.2528.571,252,130
1/19/201230.2530.3229.0929.28952,588
1/18/201229.7530.4229.6330.171,289,401
1/17/201230.4630.7029.2029.651,242,368
1/13/201231.0131.2729.9730.151,242,121
1/12/201232.0432.3331.2031.391,236,256
1/11/201233.8733.9731.3632.042,692,724
1/10/201234.8735.4533.8034.161,134,124
1/9/201235.5135.7634.5634.61693,017
1/6/201235.7936.0235.3435.57834,044
1/5/201236.1136.1135.1835.711,044,476
1/4/201235.5036.4435.2036.42847,387
1/3/201235.0136.0034.8135.74923,032
12/30/201134.2134.7034.0434.07513,249
12/29/201134.1734.4733.9134.27480,166
12/28/201135.0735.1333.9734.12469,736
12/27/201134.6735.3934.5935.17353,529
12/23/201135.2335.2334.5934.88261,230
12/22/201135.1535.9034.8535.01960,081
12/21/201133.4934.7033.0234.52836,502
12/20/201132.9233.8232.9233.65733,912
12/19/201133.4933.6931.9632.13847,151
12/16/201132.7833.4132.4032.951,234,733
12/15/201133.7633.8832.3632.521,184,341
12/14/201133.5633.7332.6933.10844,343
12/13/201135.1735.9933.6234.041,019,211
12/12/201135.9936.0633.9134.881,047,704
12/9/201136.0036.7935.6836.64764,434
12/8/201136.7437.1135.6635.831,170,224
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center