Bill Barrett Corporation historical prices

   Watch this stock

Historical chart

    28.87 
    21.85 
    14.82 
 Apr 1, 2014 Mar 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 30, 2015 8.25 8.52 8.19 8.42 1,677,329
Mar 27, 2015 8.44 8.44 8.06 8.23 2,002,676
Mar 26, 2015 8.46 8.74 8.12 8.53 2,860,637
Mar 25, 2015 8.41 8.52 8.10 8.20 2,843,685
Mar 24, 2015 8.18 8.41 7.90 8.29 2,808,145
Mar 23, 2015 8.81 9.14 8.18 8.22 2,441,416
Mar 20, 2015 9.30 9.55 8.65 8.80 3,102,619
Mar 19, 2015 8.61 9.20 8.40 9.08 2,214,825
Mar 18, 2015 8.23 9.26 8.10 9.03 2,553,249
Mar 17, 2015 8.30 8.70 8.23 8.39 2,295,021
Mar 16, 2015 8.61 8.87 8.26 8.87 1,716,039
Mar 13, 2015 8.96 9.21 8.54 8.74 2,743,472
Mar 12, 2015 9.36 9.38 8.81 9.17 3,519,697
Mar 11, 2015 8.55 9.49 8.39 9.32 3,586,272
Mar 10, 2015 8.79 8.99 8.46 8.53 2,606,306
Mar 9, 2015 9.56 9.64 8.98 9.05 1,486,922
Mar 6, 2015 9.99 10.13 9.50 9.54 1,382,469
Mar 5, 2015 10.33 10.43 9.93 10.14 1,344,641
Mar 4, 2015 10.17 10.55 9.81 10.45 2,103,088
Mar 3, 2015 9.67 10.40 9.67 10.16 2,303,313
Mar 2, 2015 9.99 10.05 9.20 9.65 2,899,425
Feb 27, 2015 10.01 10.27 9.79 10.04 2,179,844
Feb 26, 2015 10.45 10.82 10.07 10.19 2,707,691
Feb 25, 2015 10.59 10.93 9.59 10.76 6,128,172
Feb 24, 2015 11.78 11.90 11.12 11.24 2,276,678
Feb 23, 2015 11.84 12.23 11.40 11.73 1,673,027
Feb 20, 2015 12.44 12.73 11.76 11.96 1,404,492
Feb 19, 2015 11.99 12.79 11.57 12.47 1,480,484
Feb 18, 2015 12.20 12.93 12.10 12.60 1,660,604
Feb 17, 2015 12.39 12.68 11.77 12.50 1,431,707