21.29 Down -0.53 -2.43%
Find prices for:
BILL BARRETT CORPORATION Download file
DATE HIGH LOW OPEN CLOSE VOLUME
09/12/2014 22.32 21.5 22.32 21.82 1,208,416
09/05/2014 22.1 21.25 21.38 22.07 1,018,701
08/29/2014 22.87 22.28 22.53 22.77 597,588
08/22/2014 23.26 22.1 23.18 22.21 1,068,663
08/15/2014 21.31 20.74 21.15 21.13 852,981
08/08/2014 21.76 20.94 21.27 21.74 753,215
08/01/2014 23.39 20.75 23.3 21.06 4,740,687
07/25/2014 25.31 24.65 25.31 24.67 615,389
07/18/2014 24.94 24.32 24.57 24.69 1,893,206
07/11/2014 26.7 25.74 26.62 25.75 1,147,326
07/03/2014 27.32 26.9 27.25 27 267,156
06/27/2014 27.54 26.63 27.22 26.65 1,091,378
06/20/2014 28.97 28.22 28.4 28.87 1,977,507
06/13/2014 27.84 26.87 27.17 27.75 819,739
06/06/2014 26.83 26.02 26.22 26.5 865,198
05/30/2014 25.26 24.34 25.08 25 1,200,046
05/23/2014 25.23 24.43 24.98 24.45 599,879
05/16/2014 25.6 25.06 25.51 25.34 940,698
05/09/2014 25.42 24.21 24.98 25.19 1,936,019
05/02/2014 24.73 21.5 22.13 23.8 2,543,801
04/25/2014 24.95 24 24.71 24.11 925,391
04/17/2014 24.78 24.16 24.39 24.48 705,812
04/11/2014 23.7 23.18 23.24 23.28 989,799
04/04/2014 26.09 25.02 25.96 25.29 1,163,508
03/28/2014 26 24.89 25.16 25.54 855,134
03/21/2014 26.7 25.86 26.47 26.42 1,579,335
03/14/2014 24.72 23.87 24.12 24.31 946,070
03/07/2014 25.26 24.43 25.22 24.64 2,025,752
02/28/2014 25.9 25.22 25.49 25.34 1,608,369
02/21/2014 25.17 23.63 24.23 24.49 3,093,972
02/14/2014 24.61 23.86 24.17 24.57 1,136,305
02/07/2014 22.68 21.92 22.58 22.41 3,512,157
01/31/2014 28.29 27.43 27.68 28.01 1,066,572
01/24/2014 28.63 27.52 28.5 28.16 1,389,859
01/17/2014 27.5 26.76 27.26 27.28 1,098,766
01/10/2014 26.75 26.1 26.38 26.71 1,067,729
01/03/2014 26.32 25.4 26.06 25.46 963,568
12/27/2013 28.2 27.37 27.85 27.98 524,445
12/20/2013 27.88 26.85 27.1 27.15 1,485,455
12/13/2013 26.31 25.41 26.31 26.16 786,966
12/06/2013 28.04 25.98 27.87 26.22 1,413,825
11/29/2013 27.55 26.76 27.42 26.89 446,184
11/22/2013 28.41 27.24 28.25 28.29 977,209
11/15/2013 28.91 28.16 28.74 28.44 954,332
11/08/2013 28.51 27.43 27.49 28.49 2,079,679
11/01/2013 30.69 28.07 28.16 30.17 5,119,244
10/25/2013 28.34 27.47 27.64 28.08 1,503,425
10/18/2013 27.21 26.55 27.17 27.16 929,105
10/11/2013 25.92 24.39 24.54 25.65 1,391,573
10/04/2013 26.21 25.49 25.89 25.63 888,525
09/27/2013 25.47 25.01 25.11 25.15 921,263
09/20/2013 24.83 24.21 24.79 24.52 1,190,510
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 5:32 AM ET