Historical Prices for NYSE, BBG - Bill Barrett Corporation

BBG

Bill Barrett Corp

03/19/10 17:45

LAST: 31.64	CHANGE: 1.15	OPEN: 32.71	HIGH: 32.71	ASK: 0.00	VOLUME: 1,104,588
LAST: 31.64	CHANGE(%): 3.51	PREV: 32.79	LOW: 31.52	BID: 0.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/19/10	32.71	32.71	31.52	31.64	1,108,100
03/18/10	33.73	33.81	32.75	32.79	1,141,900
03/17/10	34.58	34.94	34.09	34.28	729,400
03/16/10	34.50	34.73	34.20	34.58	396,800
03/15/10	34.78	34.91	33.84	34.56	391,500
03/12/10	35.00	35.15	34.19	34.99	809,500
03/11/10	34.67	35.48	34.53	34.99	404,100
03/10/10	34.26	34.98	34.18	34.94	412,300
03/09/10	33.74	34.48	33.48	34.37	335,000
03/08/10	34.17	34.48	33.96	34.00	571,300
03/05/10	34.05	34.37	33.77	34.31	708,600
03/04/10	34.36	34.45	33.51	33.77	952,100
03/03/10	34.32	34.92	34.01	34.62	566,200
03/02/10	34.89	35.19	34.36	34.42	1,002,200
03/01/10	34.06	34.75	34.04	34.75	607,700
02/26/10	34.18	34.31	33.34	33.91	590,600
02/25/10	32.53	34.05	32.32	34.05	606,100
02/24/10	32.21	33.68	32.10	33.19	947,100
02/23/10	32.71	32.98	31.87	31.94	601,400
02/22/10	33.27	33.42	32.76	32.91	709,200

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist