Bill Barrett Corporation Historical Stock Prices

BBG 
$8.77
*  
0.23
2.56%
Get BBG Alerts
*Delayed - data as of May 22, 2015 13:50 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:50  8.76  9.10  8.66  8.77 901,826
05/21/2015 8.7 9.045 8.61 9 2,044,311
05/20/2015 8.79 8.82 8.46 8.69 2,077,382
05/19/2015 9.09 9.13 8.7 8.75 2,542,596
05/18/2015 9.18 9.37 8.91 9.35 2,007,580
05/15/2015 9.04 9.37 8.79 9.24 1,820,521
05/14/2015 9.38 9.44 9.06 9.09 1,880,579
05/13/2015 9.46 9.72 9.215 9.34 2,515,021
05/12/2015 9.38 9.815 9.24 9.33 2,137,727
05/11/2015 10.29 10.31 9.2 9.3 3,570,188
05/08/2015 9.4 10.28 9.4 10.25 4,924,971
05/07/2015 9.49 9.5 8.99 9.04 3,476,841
05/06/2015 10.4 10.555 9.425 9.57 2,290,058
05/05/2015 10.9 11.02 10.06 10.17 1,571,993
05/04/2015 10.86 11 10.31 10.59 2,360,389
05/01/2015 11.47 11.59 10.73 10.88 2,287,619
04/30/2015 11.24 11.72 10.71 11.6 3,076,235
04/29/2015 9.88 11.25 9.73 11.23 2,453,129
04/28/2015 9.88 10.29 9.72 9.93 2,042,148
04/27/2015 10.08 10.125 9.79 9.89 2,456,418
04/24/2015 10.05 10.25 9.82 10.01 1,502,022
04/23/2015 9.88 10.38 9.83 10.13 1,943,886
04/22/2015 10.26 10.43 9.77 9.8 2,503,155
04/21/2015 10.87 11.26 10.18 10.21 2,811,603
04/20/2015 10.67 10.988 10.45 10.83 2,257,226
04/17/2015 10.85 11.04 10.34 10.67 3,386,599
04/16/2015 11.37 11.5623 10.82 10.96 3,069,086
04/15/2015 10.73 11.66 10.41 11.47 3,553,637
04/14/2015 9.87 10.77 9.83 10.6 2,894,625
04/13/2015 9.95 10 9.37 9.72 1,819,343
04/10/2015 9.48 9.73 9.3 9.69 1,350,614
04/09/2015 8.9 9.5 8.9 9.4 1,499,874
04/08/2015 9.33 9.41 8.81 8.84 2,355,942
04/07/2015 9.34 10 9.28 9.34 2,739,621
04/06/2015 8.93 9.64 8.93 9.35 1,987,046
04/02/2015 8.34 9.09 8.33 8.83 2,179,073
04/01/2015 8.36 9 8.21 8.43 2,732,633
03/31/2015 8.32 8.6 8.09 8.3 1,682,203
03/30/2015 8.25 8.52 8.19 8.42 1,677,329
03/27/2015 8.44 8.44 8.06 8.23 2,002,676
03/26/2015 8.46 8.74 8.12 8.53 2,860,637
03/25/2015 8.41 8.52 8.1 8.2 2,843,685
03/24/2015 8.18 8.41 7.9 8.29 2,806,417
03/23/2015 8.81 9.145 8.18 8.22 2,441,416
03/20/2015 9.3 9.55 8.65 8.8 3,102,619
03/19/2015 8.61 9.2 8.4 9.08 2,213,079
03/18/2015 8.23 9.26 8.0966 9.03 2,553,249
03/17/2015 8.3 8.7 8.23 8.39 2,294,521
03/16/2015 8.61 8.87 8.26 8.87 1,714,039
03/13/2015 8.96 9.21 8.54 8.74 2,743,472
03/12/2015 9.36 9.38 8.81 9.17 3,519,697
03/11/2015 8.55 9.49 8.39 9.32 3,586,247
03/10/2015 8.79 8.99 8.46 8.53 2,606,306
03/09/2015 9.56 9.64 8.98 9.05 1,486,922
03/06/2015 9.99 10.13 9.5 9.54 1,382,469
03/05/2015 10.33 10.43 9.93 10.14 1,344,641
03/04/2015 10.17 10.55 9.81 10.45 2,103,088
03/03/2015 9.67 10.4 9.67 10.16 2,303,313
03/02/2015 9.99 10.05 9.2 9.65 2,899,425
02/27/2015 10.01 10.27 9.79 10.04 2,179,844
02/26/2015 10.45 10.82 10.07 10.19 2,707,691
02/25/2015 10.59 10.93 9.5901 10.76 6,128,172
02/24/2015 11.78 11.9 11.12 11.24 2,276,678
02/23/2015 11.84 12.23 11.4 11.73 1,673,027
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?