Bill Barrett Corporation historical prices

   Watch this stock

Historical chart

    9.35 
    7.08 
    4.81 
 Jul 30, 2015 Jul 27, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 27, 2016 6.02 6.11 5.67 5.80 1,769,987
Jul 26, 2016 5.72 6.00 5.65 5.96 1,551,699
Jul 25, 2016 5.71 5.82 5.54 5.79 1,544,535
Jul 22, 2016 5.89 5.94 5.64 5.84 1,314,973
Jul 21, 2016 5.99 6.09 5.64 5.85 2,559,240
Jul 20, 2016 5.53 6.00 5.36 5.99 1,979,834
Jul 19, 2016 5.90 5.93 5.55 5.58 1,695,392
Jul 18, 2016 5.90 6.00 5.69 5.90 1,386,637
Jul 15, 2016 6.11 6.20 5.85 5.95 1,702,857
Jul 14, 2016 6.20 6.28 5.96 5.97 1,381,341
Jul 13, 2016 6.30 6.56 6.02 6.10 1,551,146
Jul 12, 2016 6.11 6.50 6.02 6.33 2,158,868
Jul 11, 2016 6.22 6.60 5.83 5.85 1,577,233
Jul 8, 2016 6.13 6.22 5.86 6.14 1,524,044
Jul 7, 2016 6.37 6.49 5.84 5.96 1,662,478
Jul 6, 2016 6.10 6.30 6.05 6.22 1,029,072
Jul 5, 2016 6.31 6.48 5.92 6.15 1,376,781
Jul 1, 2016 6.48 6.85 6.39 6.58 2,004,105
Jun 30, 2016 6.85 7.04 6.35 6.39 2,458,627
Jun 29, 2016 6.86 7.08 6.58 6.85 1,743,055
Jun 28, 2016 6.78 6.88 6.52 6.62 1,886,319
Jun 27, 2016 6.70 6.87 6.26 6.35 1,732,776
Jun 24, 2016 6.98 7.16 6.74 6.86 2,143,864
Jun 23, 2016 7.31 7.53 7.21 7.38 998,015
Jun 22, 2016 7.43 7.51 7.10 7.17 1,175,572
Jun 21, 2016 7.26 7.42 7.12 7.33 1,610,216
Jun 20, 2016 7.51 7.72 7.22 7.30 1,571,678
Jun 17, 2016 7.35 7.47 7.11 7.15 2,206,476
Jun 16, 2016 7.10 7.18 6.87 6.97 1,714,675
Jun 15, 2016 7.45 7.62 7.22 7.27 1,695,258