Bill Barrett Corp $24.64

up +0.17


17/4/2014 03:02 PM  |  NYSE : BBG  
Industries : Energy / Oil & Gas Drilling & Exploration
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBG historical data

Date Open High Low Close Volume
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
12/29/201040.5341.2640.3441.08266,033
12/28/201040.2140.4939.8840.39253,435
12/27/201039.9040.3439.8740.14162,736
12/23/201039.8640.2739.7040.09199,441
12/22/201040.3540.5139.5439.86559,298
12/21/201039.6540.2139.4840.20317,018
12/20/201039.6339.6839.0039.53293,414
12/17/201039.1039.9038.6239.44811,326
12/16/201038.6439.2338.3638.96380,470
12/15/201038.9239.7438.5938.72392,435
12/14/201040.0940.1238.9139.08261,109
12/13/201039.7040.4439.6739.98492,927
12/10/201039.5339.5738.4539.42582,735
12/9/201039.9939.9938.7439.52417,184
12/8/201040.1640.3739.2539.73361,595
12/7/201041.0041.2939.9940.11557,884
12/6/201040.2640.9339.9540.68651,909
12/3/201039.3340.5739.1440.35717,352
12/2/201039.0939.6338.9539.49553,714
12/1/201039.1739.4338.9339.02431,158
11/30/201038.1738.9837.7438.45359,696
11/29/201038.4338.7737.6038.62268,017
11/26/201038.7139.1338.5438.5979,438
11/24/201038.0939.1838.0939.18458,595
11/23/201038.2538.5037.7038.05443,720
11/22/201038.6038.9437.9038.89341,818
11/19/201037.8139.0737.5338.88534,715
11/18/201037.4438.3537.3238.05478,986
11/17/201036.7537.4736.6536.94381,757
11/16/201036.4636.8335.7136.78813,592
11/15/201037.2137.6636.7036.88595,510
11/12/201037.5937.6736.6736.95713,247
11/11/201038.2838.5137.5938.09648,446
11/10/201038.6739.1238.0738.95594,391
11/9/201038.7839.9338.2738.54984,361
11/8/201037.1038.4136.9538.40756,267
11/5/201037.4837.6736.7237.17688,634
11/4/201037.6838.2137.4537.60687,238
11/3/201037.1137.1135.6936.90821,180
11/2/201037.3837.5635.7437.041,259,880
11/1/201038.1138.7937.0137.381,080,720
10/29/201036.0738.3236.0537.751,006,290
10/28/201037.0437.3436.1136.22713,915
10/27/201036.6636.7836.1236.70407,737
10/26/201037.2637.2636.5136.86558,916
10/25/201037.4538.0037.2237.42734,534
10/22/201038.2138.2336.9637.18716,027
10/21/201038.8639.1937.4338.05586,394
10/20/201038.0238.8737.8638.66571,865
10/19/201038.3638.3637.5937.85938,021
10/18/201039.1839.4838.7439.02412,181
10/15/201038.7039.3837.9139.24821,822
10/14/201038.9739.1938.1438.34380,749
10/13/201038.5439.3438.4538.96437,650
10/12/201038.3138.6338.0138.39382,203
10/11/201038.4038.9038.2938.30319,874
10/8/201037.5638.7137.4338.35742,938
10/7/201037.5637.6136.7837.52473,320
10/6/201036.7737.6736.7237.30466,510
10/5/201036.3837.2836.2336.89707,932
10/4/201036.7936.9635.8936.05427,480
10/1/201036.3337.0036.2136.89521,062
9/30/201037.1137.5135.7436.00762,369
9/29/201035.2637.1035.2637.03713,631
9/28/201035.6135.9334.8935.49589,796
9/27/201035.4335.7134.9535.46374,373
9/24/201034.6835.6434.4535.46361,696
9/23/201034.0235.0933.8834.39407,583
9/22/201034.5835.3134.3134.41480,473
9/21/201035.3435.4734.3334.61624,564
9/20/201034.5535.5034.0235.48632,000
9/17/201034.5734.6933.7634.331,318,370
9/16/201035.2335.3334.1634.21877,434
9/15/201035.6235.6234.9535.47616,461
9/14/201035.5236.5435.4735.83729,458
9/13/201035.7135.8735.3035.71590,807
Trading Center