Bill Barrett Corp (BBG)
NYSE: BBG
· Real-Time Price · USD
4.84
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
BBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2018 | 4.78 | 4.92 | 4.76 | 4.84 | 4.84 | 0.41% | 2,515,754 |
| Mar 16, 2018 | 4.71 | 4.86 | 4.64 | 4.82 | 4.82 | 2.77% | 6,788,256 |
| Mar 15, 2018 | 4.67 | 4.75 | 4.60 | 4.69 | 4.69 | 0.64% | 2,267,627 |
| Mar 14, 2018 | 4.70 | 4.75 | 4.50 | 4.66 | 4.66 | -0.85% | 1,809,031 |
| Mar 13, 2018 | 4.76 | 4.85 | 4.63 | 4.70 | 4.70 | -0.42% | 1,972,987 |
| Mar 12, 2018 | 4.66 | 4.85 | 4.66 | 4.72 | 4.72 | 0.85% | 2,080,839 |
| Mar 9, 2018 | 4.64 | 4.74 | 4.54 | 4.68 | 4.68 | 2.41% | 1,720,745 |
| Mar 8, 2018 | 4.55 | 4.62 | 4.45 | 4.57 | 4.57 | 0.88% | 3,458,643 |
| Mar 7, 2018 | 4.68 | 4.80 | 4.43 | 4.53 | 4.53 | -4.83% | 3,329,094 |
| Mar 6, 2018 | 4.87 | 4.91 | 4.66 | 4.76 | 4.76 | -1.65% | 1,815,972 |
| Mar 5, 2018 | 4.49 | 4.90 | 4.49 | 4.84 | 4.84 | 6.84% | 2,254,091 |
| Mar 2, 2018 | 4.39 | 4.62 | 4.32 | 4.53 | 4.53 | 3.66% | 2,702,950 |
| Mar 1, 2018 | 4.53 | 4.61 | 4.32 | 4.37 | 4.37 | -3.53% | 2,889,264 |
| Feb 28, 2018 | 5.30 | 5.34 | 4.48 | 4.53 | 4.53 | -12.72% | 5,717,837 |
| Feb 27, 2018 | 5.35 | 5.49 | 5.19 | 5.19 | 5.19 | -3.71% | 2,685,567 |
| Feb 26, 2018 | 5.30 | 5.44 | 5.27 | 5.39 | 5.39 | 2.28% | 2,101,688 |
| Feb 23, 2018 | 5.30 | 5.35 | 5.22 | 5.27 | 5.27 | 0.38% | 2,534,874 |
| Feb 22, 2018 | 5.21 | 5.47 | 5.21 | 5.25 | 5.25 | 1.55% | 2,128,191 |
| Feb 21, 2018 | 5.32 | 5.43 | 5.16 | 5.17 | 5.17 | -3.00% | 2,044,618 |
| Feb 20, 2018 | 5.39 | 5.52 | 5.31 | 5.33 | 5.33 | -0.56% | 1,828,293 |