BBG - Bill Barrett Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20174.444.584.344.544.542,106,300
Oct 19, 20174.414.454.224.384.381,061,500
Oct 18, 20174.354.554.354.494.491,285,500
Oct 17, 20174.214.474.154.364.361,678,400
Oct 16, 20174.284.304.164.214.21830,200
Oct 13, 20174.204.344.154.164.16777,300
Oct 12, 20174.144.184.054.144.141,002,000
Oct 11, 20174.144.264.144.194.191,010,000
Oct 10, 20174.314.354.104.114.11799,500
Oct 09, 20174.194.274.104.164.161,235,200
Oct 06, 20174.224.284.114.144.141,318,100
Oct 05, 20174.114.394.114.364.361,319,100
Oct 04, 20174.284.354.084.094.091,297,500
Oct 03, 20174.394.434.244.284.281,066,300
Oct 02, 20174.184.384.144.374.371,386,200
Sep 29, 20174.344.394.214.294.291,270,900
Sep 28, 20174.584.594.244.314.311,987,900
Sep 27, 20174.504.584.334.564.561,822,900
Sep 26, 20174.434.704.374.424.422,125,400
Sep 25, 20174.114.534.104.464.462,706,600
Sep 22, 20174.084.213.974.044.041,266,500
Sep 21, 20174.104.264.074.084.082,302,100
Sep 20, 20173.884.173.884.104.101,612,200
Sep 19, 20173.623.893.623.883.881,864,300
Sep 18, 20173.563.723.553.673.671,070,600
Sep 15, 20173.613.623.483.573.571,486,000
Sep 14, 20173.453.613.433.583.581,596,300
Sep 13, 20173.163.503.153.413.412,342,300
Sep 12, 20173.093.213.083.143.141,102,800
Sep 11, 20173.053.173.013.093.09774,800
Sep 08, 20173.113.142.943.043.041,001,300
Sep 07, 20173.363.403.073.143.141,575,500
Sep 06, 20173.183.323.123.303.301,885,900
Sep 05, 20173.223.223.023.073.071,235,600
Sep 01, 20173.013.072.933.033.03925,200
Aug 31, 20172.853.052.832.992.991,604,700
Aug 30, 20172.752.802.692.802.801,861,700
Aug 29, 20172.722.782.662.772.771,281,800
Aug 28, 20172.922.922.732.762.761,300,100
Aug 25, 20172.982.982.852.872.87992,700
Aug 24, 20172.883.002.882.962.96868,400
Aug 23, 20172.842.962.832.902.901,392,600
Aug 22, 20172.862.922.842.872.87779,800
Aug 21, 20172.902.902.782.852.851,194,000
Aug 18, 20172.812.912.752.902.901,569,600
Aug 17, 20172.913.002.852.882.881,512,600
Aug 16, 20173.093.122.932.942.941,023,000
Aug 15, 20173.113.113.043.063.06808,000
Aug 14, 20173.223.243.103.113.11775,200
Aug 11, 20173.153.253.133.213.21800,900
Aug 10, 20173.353.433.203.223.221,209,100
Aug 09, 20173.273.393.273.313.31949,400
Aug 08, 20173.293.403.233.253.25915,100
Aug 07, 20173.463.463.283.293.29996,900
Aug 04, 20173.193.513.173.503.501,258,800
Aug 03, 20173.303.333.143.173.171,316,900
Aug 02, 20173.353.473.103.313.311,347,000
Aug 01, 20173.383.403.273.283.281,172,900
Jul 31, 20173.553.583.303.383.381,116,600
Jul 28, 20173.393.603.363.573.571,461,800
Jul 27, 20173.393.443.333.393.39751,700
Jul 26, 20173.403.473.303.383.381,243,300
Jul 25, 20173.343.403.303.333.331,234,400
Jul 24, 20173.613.623.213.253.251,797,100
Jul 21, 20173.603.603.403.543.541,913,600
Jul 20, 20173.443.583.433.563.562,046,800
Jul 19, 20173.093.473.093.473.471,964,000
Jul 18, 20173.253.253.073.143.141,015,500
Jul 17, 20173.183.243.163.213.21820,500
Jul 14, 20173.113.273.113.243.24916,900
Jul 13, 20173.073.133.043.123.12776,900
Jul 12, 20173.083.153.003.073.071,091,900
Jul 11, 20172.963.092.903.023.021,170,300
Jul 10, 20172.833.002.822.952.951,258,900
Jul 07, 20172.872.882.762.862.861,688,300
Jul 06, 20172.963.042.882.912.912,122,500
Jul 05, 20173.103.142.912.972.971,740,000
Jul 03, 20173.123.253.073.233.231,115,900
Jun 30, 20173.073.142.983.073.071,727,400
Jun 29, 20173.043.132.973.043.042,155,700
Jun 28, 20173.043.142.993.043.041,811,300
Jun 27, 20173.073.112.993.043.041,936,800
Jun 26, 20172.883.082.843.023.022,015,000
Jun 23, 20172.832.902.752.882.883,156,100
Jun 22, 20172.892.902.752.792.792,564,700
Jun 21, 20173.083.162.852.892.894,416,900
Jun 20, 20173.193.313.123.303.301,650,800
Jun 19, 20173.313.323.213.303.303,279,300
Jun 16, 20173.183.313.123.313.318,643,900
Jun 15, 20173.443.493.163.203.202,897,000
Jun 14, 20173.793.803.483.493.491,731,000
Jun 13, 20173.673.873.653.853.851,442,300
Jun 12, 20173.693.813.673.673.671,665,100
Jun 09, 20173.433.653.333.623.622,726,700
Jun 08, 20173.373.483.333.413.411,630,600
Jun 07, 20173.663.703.333.403.401,979,900
Jun 06, 20173.393.733.373.703.701,924,400
Jun 05, 20173.333.453.303.413.411,231,500
Jun 02, 20173.433.503.303.353.352,399,600
Jun 01, 20173.493.663.453.513.512,403,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...