Recent Quotes (30 days)

You have no recent quotes
chg | %

Bill Barrett Corporation historical prices

   Watch this stock

Historical chart

    8.01 
    6.27 
    4.53 
 Aug 23, 2016 Aug 21, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 21, 2017 2.90 2.90 2.78 2.85 1,194,032
Aug 18, 2017 2.81 2.91 2.75 2.90 1,569,635
Aug 17, 2017 2.91 3.00 2.85 2.88 1,512,587
Aug 16, 2017 3.09 3.12 2.92 2.94 1,023,047
Aug 15, 2017 3.11 3.11 3.04 3.06 808,738
Aug 14, 2017 3.22 3.24 3.10 3.11 785,381
Aug 11, 2017 3.15 3.24 3.13 3.21 800,868
Aug 10, 2017 3.35 3.43 3.20 3.22 1,209,125
Aug 9, 2017 3.27 3.39 3.27 3.31 949,426
Aug 8, 2017 3.29 3.40 3.23 3.25 915,059
Aug 7, 2017 3.46 3.46 3.28 3.29 996,897
Aug 4, 2017 3.19 3.51 3.17 3.50 1,258,788
Aug 3, 2017 3.30 3.33 3.14 3.17 1,316,907
Aug 2, 2017 3.35 3.47 3.10 3.31 1,347,258
Aug 1, 2017 3.38 3.40 3.27 3.28 1,172,890
Jul 31, 2017 - - 3.30 3.38 1,117,727
Jul 28, 2017 3.39 3.60 3.36 3.57 1,461,800
Jul 27, 2017 3.39 3.44 3.32 3.39 752,122
Jul 26, 2017 3.40 3.47 3.30 3.38 1,243,358
Jul 25, 2017 3.34 3.40 3.30 3.33 1,234,372
Jul 24, 2017 3.61 3.62 3.21 3.25 1,797,467
Jul 21, 2017 3.60 3.60 3.40 3.54 1,913,598
Jul 20, 2017 3.44 3.58 3.43 3.56 2,046,784
Jul 19, 2017 3.09 3.47 3.09 3.47 1,963,972
Jul 18, 2017 3.25 3.25 3.07 3.14 1,015,493
Jul 17, 2017 3.18 3.24 3.16 3.21 820,451
Jul 14, 2017 3.11 3.27 3.11 3.24 916,857
Jul 13, 2017 3.07 3.13 3.04 3.12 776,887
Jul 12, 2017 3.08 3.15 3.00 3.07 1,091,936
Jul 11, 2017 2.96 3.08 2.90 3.02 1,170,291