BILL BARRETT $22.53

down -0.48


19/6/2013 04:19 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
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
8/11/2010 35.98 36.64 35.83 36.23 10112
8/10/2010 36.39 37.68 35.89 37.07 9272
8/9/2010 37.07 37.30 36.41 36.88 7132
8/6/2010 36.94 37.31 36.29 36.87 5716
8/5/2010 36.80 37.67 36.56 37.44 5168
8/4/2010 36.95 37.33 36.39 37.01 13710
8/3/2010 35.55 36.54 34.77 36.05 10612
8/2/2010 35.87 36.19 35.50 35.98 12993
7/30/2010 34.49 35.73 34.38 35.38 14596
7/29/2010 32.29 35.77 31.96 34.91 40250
7/28/2010 32.16 32.45 31.72 32.11 7345
7/27/2010 32.19 32.44 31.67 32.20 5746
7/26/2010 31.84 32.47 31.54 31.95 7005
7/23/2010 31.60 32.04 31.09 31.93 6469
7/22/2010 31.83 32.32 31.45 31.76 7591
7/21/2010 31.43 31.84 30.95 31.13 12154
7/20/2010 30.88 31.88 30.88 31.83 7693
7/19/2010 32.30 32.34 31.13 31.48 5810
7/16/2010 33.31 33.31 31.87 32.07 14072
7/15/2010 33.29 33.62 32.75 33.48 9482
7/14/2010 32.80 33.64 32.50 33.44 5680
7/13/2010 32.57 32.98 32.25 32.84 5784
7/12/2010 31.95 32.47 31.71 32.02 5607
7/9/2010 31.72 32.06 31.55 32.01 3371
7/8/2010 31.71 31.98 31.20 31.80 4098
7/7/2010 30.01 31.49 30.01 31.49 10772
7/6/2010 30.65 30.76 29.52 29.86 8211
7/2/2010 30.61 30.81 29.61 29.85 7086
7/1/2010 30.85 31.05 29.73 30.44 8653
6/30/2010 30.85 31.65 30.58 30.77 6446
6/29/2010 32.23 32.62 30.80 31.02 10819
6/28/2010 33.10 33.51 32.65 33.24 8111
6/25/2010 33.06 33.40 32.76 33.17 12690
6/24/2010 33.31 33.67 32.71 32.84 4609
6/23/2010 33.67 33.91 33.24 33.56 6328
6/22/2010 35.27 35.48 33.72 33.80 8124
6/21/2010 36.71 36.87 34.97 35.24 10478
6/18/2010 36.17 36.18 35.70 36.12 5652
6/17/2010 36.81 36.81 35.78 36.17 5185
6/16/2010 35.99 36.81 35.62 36.45 7103
6/15/2010 35.71 36.46 35.50 36.36 9284
6/14/2010 35.64 36.53 35.29 35.54 9725
6/11/2010 34.29 35.11 34.21 35.10 8563
6/10/2010 34.39 34.89 33.85 34.85 9983
6/9/2010 34.60 34.66 33.13 33.35 11228
6/8/2010 34.63 35.12 33.53 34.07 12676
6/7/2010 33.89 35.29 33.86 34.50 12010
6/4/2010 33.87 35.25 33.42 33.67 16943
6/3/2010 33.07 33.99 32.55 33.87 7041
6/2/2010 31.08 32.80 31.08 32.80 7360
6/1/2010 31.91 32.46 30.79 30.82 8682
5/28/2010 32.49 33.07 32.06 32.56 7409
5/27/2010 31.73 32.51 31.50 32.49 7661
5/26/2010 30.69 31.46 30.61 30.81 11502
5/25/2010 29.39 30.48 28.88 30.42 10405
5/24/2010 31.58 31.75 30.10 30.20 10821
5/21/2010 30.93 32.17 30.54 31.65 8749
5/20/2010 31.29 32.44 30.74 31.51 15726
5/19/2010 33.41 33.58 32.13 32.39 10657
5/18/2010 34.33 34.90 33.36 33.47 14090
5/17/2010 33.06 33.68 32.08 33.18 14200
5/14/2010 33.43 33.55 32.36 32.67 11842
5/13/2010 33.26 34.36 32.92 33.68 8213
5/12/2010 32.28 33.81 32.25 33.46 7965
5/11/2010 31.21 32.86 31.18 32.05 8793
5/10/2010 31.51 31.75 30.80 31.53 10459
5/7/2010 31.95 32.05 29.85 29.96 17809
5/6/2010 33.34 33.63 30.15 32.03 14523
5/5/2010 34.05 34.09 32.89 33.51 10804
5/4/2010 33.79 34.72 33.13 34.54 10170
5/3/2010 34.20 35.10 33.76 34.63 19053
4/30/2010 34.19 34.96 33.66 34.08 8756
4/29/2010 34.57 34.76 33.50 34.20 6540
4/28/2010 34.04 34.61 33.70 34.14 7448
4/27/2010 33.87 34.49 33.17 33.32 6972
4/26/2010 34.78 34.96 34.21 34.37 8682
4/23/2010 33.58 34.82 33.35 34.76 7032
4/22/2010 32.35 33.67 31.97 33.57 9598
4/21/2010 32.21 33.21 32.13 32.86 11590
4/20/2010 31.62 32.29 31.55 32.15 5647
4/19/2010 31.24 31.53 30.98 31.32 6487
4/16/2010 31.78 32.02 31.29 31.70 8112
4/15/2010 31.87 32.13 31.65 32.02 6396
4/14/2010 31.43 31.81 31.14 31.75 6767
Marketplace
Trading Center