Bill Barrett Corporation Historical Stock Prices

BBG 
$26.13
*  
0.37
1.4%
Get BBG Alerts
*Delayed - data as of Jul. 10, 2014 10:22 ET  -  Find a broker to begin trading BBG now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    BBG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
10:22  26.20  26.47  25.88  26.13 181,780
07/09/2014 26.46 26.58 26.25 26.5 574,820
07/08/2014 26.34 26.6 26.06 26.39 832,468
07/07/2014 26.95 26.95 26.19 26.31 680,827
07/03/2014 27.25 27.32 26.9 27 267,156
07/02/2014 27.03 27.22 26.73 27.1 606,500
07/01/2014 27.19 27.39 26.83 27.05 1,058,738
06/30/2014 26.71 26.88 26.55 26.78 1,344,642
06/27/2014 27.22 27.54 26.63 26.65 1,091,378
06/26/2014 27.52 27.56 26.78 27.43 735,595
06/25/2014 26.82 27.9 26.81 27.5 900,358
06/24/2014 28.64 28.67 26.89 26.91 905,737
06/23/2014 28.87 29.35 28.31 28.52 827,382
06/20/2014 28.4 28.97 28.22 28.87 1,977,507
06/19/2014 28.23 28.31 27.78 28.28 1,225,507
06/18/2014 27.35 28.65 27.35 28.6 1,619,811
06/17/2014 27.29 27.7 26.69 27.28 855,723
06/16/2014 27.71 27.94 27.31 27.45 685,752
06/13/2014 27.17 27.84 26.87 27.75 819,739
06/12/2014 26.63 27.25 26.63 27.04 725,891
06/11/2014 26.15 26.63 26 26.55 378,885
06/10/2014 26.67 26.83 26.21 26.31 438,287
06/09/2014 26.55 26.96 26.27 26.72 847,897
06/06/2014 26.22 26.83 26.02 26.5 865,198
06/05/2014 25.47 26.19 25.145 26.08 900,149
06/04/2014 24.9 25.63 24.66 25.44 685,392
06/03/2014 24.4 25.05 24.14 24.97 816,673
06/02/2014 25.07 25.08 24.18 24.41 893,392
05/30/2014 25.08 25.26 24.34 25 1,200,046
05/29/2014 24.84 25.67 24.517 25.26 889,564
05/28/2014 24.72 24.89 24.35 24.75 878,496
05/27/2014 24.6 24.81 24.08 24.65 723,220
05/23/2014 24.98 25.23 24.43 24.45 599,779
05/22/2014 25.15 25.47 24.64 24.92 1,166,788
05/21/2014 25.2 25.5 24.86 25.15 619,712
05/20/2014 25.12 25.17 24.53 24.95 973,764
05/19/2014 25.18 25.53 24.89 25.26 1,067,522
05/16/2014 25.51 25.6 25.06 25.34 940,698
05/15/2014 25.2 25.79 24.42 25.65 1,515,815
05/14/2014 25.77 25.92 25.28 25.39 951,157
05/13/2014 25.46 25.99 25.32 25.76 847,273
05/12/2014 25.31 25.93 25.15 25.47 1,042,424
05/09/2014 24.98 25.42 24.21 25.19 1,936,019
05/08/2014 25.85 26.07 24.88 24.98 1,108,288
05/07/2014 26.37 26.72 25.62 25.97 1,162,600
05/06/2014 26.64 27.416 25.685 26.17 3,190,863
05/05/2014 23.99 24.87 23.58 24.76 1,959,900
05/02/2014 22.13 24.73 21.5035 23.8 2,543,801
05/01/2014 23.7 23.92 23.07 23.71 1,623,484
04/30/2014 24 24.16 23.23 23.68 1,069,312
04/29/2014 23.96 24.63 23.7801 24.2 1,217,480
04/28/2014 24.26 24.33 23.19 23.77 967,286
04/25/2014 24.71 24.95 24 24.11 925,391
04/24/2014 24.7 25.33 24.32 24.79 664,328
04/23/2014 24.41 25.05 24.39 24.58 1,212,642
04/22/2014 24.5 24.62 23.97 24.39 1,350,477
04/21/2014 24.58 24.92 24.3 24.59 765,043
04/17/2014 24.39 24.78 24.16 24.48 705,812
04/16/2014 24.41 24.635 24.14 24.47 620,525
04/15/2014 23.6 24.42 23.56 24.13 1,017,248
04/14/2014 23.51 24.26 23.375 23.6 704,723
04/11/2014 23.24 23.6999 23.18 23.28 989,799
04/10/2014 24.18 24.23 23.18 23.4 2,102,806
04/09/2014 24.84 24.9 23.86 24.29 1,374,496
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?