Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 11:16AM ET - U.S. Markets close in 4 hours and 44 minutes. Dow  1.43% Nasdaq  1.63%

Bill Barrett Corp. (BBG)

At 11:01AM ET: 29.82   0.81 (2.79%)

MORE ON BBG

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 29.04 29.29 28.67 29.01 544,300 29.01 19-Nov-09 29.53 29.60 28.93 29.35 771,000 29.35 18-Nov-09 30.68 30.71 29.46 30.03 678,000 30.03 17-Nov-09 30.74 30.93 30.12 30.61 450,300 30.61 16-Nov-09 30.81 31.45 30.50 30.79 617,000 30.79 13-Nov-09 30.52 30.75 29.95 30.35 445,300 30.35 12-Nov-09 31.77 31.96 30.21 30.35 539,500 30.35 11-Nov-09 32.97 33.09 31.67 31.94 580,600 31.94 10-Nov-09 32.15 32.53 31.65 32.50 994,100 32.50 9-Nov-09 31.19 32.39 31.19 32.34 1,137,400 32.34 6-Nov-09 30.30 31.12 30.10 30.58 624,200 30.58 5-Nov-09 30.34 30.95 29.78 30.92 593,600 30.92 4-Nov-09 31.40 31.78 30.01 30.19 858,800 30.19 3-Nov-09 30.25 31.37 29.40 31.32 2,005,800 31.32 2-Nov-09 31.10 32.03 30.86 31.51 849,000 31.51 30-Oct-09 33.06 33.07 30.64 30.98 713,800 30.98 29-Oct-09 32.68 33.64 32.66 33.35 370,700 33.35 28-Oct-09 34.57 34.57 32.22 32.29 583,800 32.29 27-Oct-09 34.42 35.37 34.32 34.64 665,500 34.64 26-Oct-09 35.24 36.41 34.13 34.35 496,300 34.35 23-Oct-09 36.51 36.90 34.70 35.00 347,600 35.00 22-Oct-09 36.90 36.95 35.57 36.40 370,700 36.40 21-Oct-09 36.53 37.81 36.16 37.04 755,200 37.04 20-Oct-09 36.96 37.35 35.55 36.74 649,400 36.74 19-Oct-09 36.86 37.09 36.35 36.99 475,300 36.99 16-Oct-09 37.30 37.47 36.62 36.88 507,300 36.88 15-Oct-09 35.90 37.42 35.90 37.36 1,033,000 37.36 14-Oct-09 36.01 36.10 34.97 35.56 924,500 35.56 13-Oct-09 35.11 35.53 34.68 35.45 575,000 35.45 12-Oct-09 35.15 35.85 34.91 35.07 510,000 35.07 9-Oct-09 35.00 35.37 34.40 34.89 305,400 34.89 8-Oct-09 34.06 35.08 33.85 35.03 494,000 35.03 7-Oct-09 33.65 34.02 33.32 33.77 227,800 33.77 6-Oct-09 33.02 34.34 33.02 33.82 672,800 33.82 5-Oct-09 30.92 32.82 30.84 32.75 622,700 32.75 2-Oct-09 30.84 31.42 30.29 30.93 489,900 30.93 1-Oct-09 32.75 33.24 31.12 31.14 412,700 31.14 30-Sep-09 32.69 33.31 31.76 32.79 812,100 32.79 29-Sep-09 32.00 32.25 31.26 32.09 410,300 32.09 28-Sep-09 32.00 32.33 31.56 31.95 390,400 31.95 25-Sep-09 31.70 32.10 31.24 31.75 449,500 31.75 24-Sep-09 31.21 31.82 30.35 31.68 1,137,300 31.68 23-Sep-09 32.65 33.05 31.76 32.65 641,100 32.65 22-Sep-09 32.50 33.05 32.50 32.64 412,500 32.64 21-Sep-09 31.70 32.38 31.31 32.10 386,100 32.10 18-Sep-09 33.21 33.33 31.91 32.50 948,600 32.50 17-Sep-09 33.94 34.41 32.90 33.02 689,500 33.02 16-Sep-09 33.86 34.25 33.45 34.13 794,900 34.13 15-Sep-09 32.50 33.72 32.28 33.56 897,700 33.56 14-Sep-09 31.92 32.65 31.80 32.40 660,900 32.40 11-Sep-09 32.27 32.87 32.02 32.42 730,800 32.42 10-Sep-09 31.51 32.03 31.03 32.02 454,200 32.02 9-Sep-09 30.97 31.75 30.58 31.55 486,600 31.55 8-Sep-09 30.23 31.09 30.06 30.95 397,100 30.95 4-Sep-09 28.76 29.67 28.54 29.63 350,000 29.63 3-Sep-09 28.78 28.93 28.21 28.77 427,200 28.77 2-Sep-09 28.38 28.77 28.13 28.66 492,600 28.66 1-Sep-09 28.91 29.85 28.41 28.47 481,700 28.47 31-Aug-09 29.94 29.94 28.84 29.24 536,000 29.24 28-Aug-09 30.74 31.23 30.06 30.43 444,800 30.43 27-Aug-09 30.85 30.88 30.01 30.53 734,300 30.53 26-Aug-09 31.21 31.37 30.61 30.95 416,300 30.95 25-Aug-09 32.96 32.96 31.23 31.43 413,500 31.43 24-Aug-09 32.24 33.13 32.16 32.61 456,300 32.61 21-Aug-09 31.26 32.18 30.98 32.03 532,500 32.03 20-Aug-09 30.18 30.86 30.02 30.81 298,600 30.81 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions