Bill Barrett Corp $25.23

down 0.00


29/7/2014 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
5/23/201142.2042.9641.6742.32500,570
5/20/201142.0843.5941.6342.87853,832
5/19/201142.0042.4241.1142.18915,776
5/18/201141.6242.7241.5341.79897,670
5/17/201141.2542.3441.0041.60710,643
5/16/201140.9342.1540.6841.35752,266
5/13/201141.4641.9540.5941.01433,778
5/12/201141.0042.1340.1941.41504,761
5/11/201142.7142.7140.7041.20722,489
5/10/201142.2943.1541.8342.97549,220
5/9/201141.5242.4341.2841.89831,386
5/6/201141.6842.6740.7841.411,006,485
5/5/201141.1741.9340.4241.341,347,956
5/4/201141.3142.7340.8141.611,364,654
5/3/201140.0042.2540.0041.291,329,367
5/2/201141.8742.0040.9741.21787,216
4/29/201141.2242.1841.1841.73487,277
4/28/201140.5541.2739.8841.14431,428
4/27/201140.7040.8139.7040.60394,860
4/26/201140.5941.0740.3140.68368,588
4/25/201141.0641.3940.1440.40437,503
4/21/201140.7341.2039.9441.16402,072
4/20/201140.7541.0940.3040.53628,195
4/19/201140.3240.5039.8140.02454,661
4/18/201139.9140.4939.4840.25476,822
4/15/201140.7840.9940.2840.45627,928
4/14/201140.0341.0639.8040.82495,282
4/13/201140.3840.8139.7540.30502,310
4/12/201140.7340.7339.3640.08605,782
4/11/201142.1442.1741.0941.18549,093
4/8/201142.4042.4641.6341.99547,752
4/7/201141.3542.7141.2342.09894,602
4/6/201142.2143.3041.2941.541,165,191
4/5/201141.3041.7141.0641.36529,064
4/4/201140.7841.5240.7541.26616,572
4/1/201140.2141.3340.1440.77815,426
3/31/201139.7840.1239.5939.91756,362
3/30/201139.0039.8939.0039.88679,521
3/29/201138.5738.8637.7938.72686,972
3/28/201138.9339.3238.4338.461,213,916
3/25/201137.9839.0937.9438.821,675,789
3/24/201137.9637.9937.0937.77829,104
3/23/201137.8237.9937.2037.67549,654
3/22/201138.5238.8437.8137.88515,737
3/21/201138.0138.5538.0138.53740,735
3/18/201138.1938.4637.4037.401,948,755
3/17/201136.9638.4036.8537.931,023,205
3/16/201137.1437.8035.9236.48808,085
3/15/201136.2837.3835.6037.08784,130
3/14/201136.8438.2236.2838.07933,725
3/11/201136.1537.5735.9237.06814,355
3/10/201136.2337.0235.4536.431,077,311
3/9/201136.6737.1736.3336.65468,920
3/8/201137.4237.4236.6436.79407,431
3/7/201137.7838.2936.7737.45642,525
3/4/201138.1638.4037.4637.65451,818
3/3/201137.7138.1137.4638.07527,172
3/2/201137.7038.2737.3137.42684,820
3/1/201138.9939.0437.7937.95692,550
2/28/201138.8139.6238.2938.88639,684
2/25/201137.8439.3337.6039.17870,941
2/24/201138.8638.9837.4337.74894,423
2/23/201138.2339.1535.4838.761,836,049
2/22/201138.5939.4238.0738.30835,203
2/18/201138.7839.2138.2238.81556,569
2/17/201138.2238.7138.2238.64847,547
2/16/201138.1538.3737.1638.331,368,097
2/15/201138.7838.9637.8437.97541,912
2/14/201139.1539.5838.5938.81776,296
2/11/201139.1539.4538.7039.00327,230
2/10/201138.8239.3138.7539.12629,508
2/9/201138.9439.3538.7039.00835,250
2/8/201138.9039.2338.0539.02773,779
2/7/201139.1439.4838.8138.97676,270
2/4/201139.5439.9638.6939.14689,228
2/3/201141.0241.0239.1339.771,320,513
2/2/201141.8842.8541.3341.41488,677
2/1/201141.2642.2641.2242.04492,542
1/31/201140.1741.5139.9740.98674,721
1/28/201141.0041.1639.8939.97814,688
1/27/201140.8941.1840.4740.99437,160
1/26/201139.5841.0039.4340.87415,707
1/25/201139.4039.8039.0039.52358,589
1/24/201139.1739.8038.9739.49336,539
1/21/201139.8339.8838.8839.20535,841
1/20/201139.6039.8338.7339.48579,238
1/19/201140.8240.9839.8339.89502,121
1/18/201140.5040.9840.2240.87689,937
1/14/201140.0740.7739.8240.73497,629
1/13/201139.7040.2339.7040.00732,379
1/12/201139.8739.8738.8339.65576,646
1/11/201138.9739.5538.8239.51389,352
1/10/201138.1938.9437.9638.87443,814
1/7/201138.0238.5137.5638.46841,443
1/6/201139.7239.9238.1838.43989,937
1/5/201139.5039.7838.9539.61690,065
1/4/201141.5841.6938.8539.671,448,880
1/3/201141.3641.5940.7241.45700,868
12/31/201041.0141.5240.8141.13291,898
12/30/201041.0541.3740.9041.01205,336
Trading Center