The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Bill Barrett

  • BBG
  • NYSE
  • Oil and Gas
  • Latest 25.75
  • Currency US$
  • Change -0.83
  • Percent Change -3.123 %
  • Volume 1,147,326
  • Fri Jul 11, 2014 04:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 25.75 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 26.70 25.74 26.62 25.75 1,147,326
Jul 10 26.74 25.88 26.26 26.58 844,622
Jul 9 26.58 26.25 26.46 26.50 574,820
Jul 8 26.60 26.06 26.34 26.39 832,568
Jul 7 26.95 26.19 26.95 26.31 680,827
Jul 3 27.32 26.90 27.25 27.00 267,156
Jul 2 27.22 26.73 27.03 27.10 606,500
Jul 1 27.39 26.83 27.19 27.05 1,058,738
Jun 30 26.88 26.55 26.71 26.78 1,345,135
Jun 27 27.54 26.63 27.22 26.65 1,091,378
Jun 26 27.56 26.78 27.52 27.43 735,595
Jun 25 27.90 26.81 26.82 27.50 900,358
Jun 24 28.67 26.89 28.64 26.91 905,737
Jun 23 29.35 28.31 28.87 28.52 827,382
Jun 20 28.97 28.22 28.40 28.87 1,977,507
Jun 19 28.31 27.78 28.23 28.28 1,225,507
Jun 18 28.65 27.35 27.35 28.60 1,619,811
Jun 17 27.70 26.69 27.29 27.28 855,723
Jun 16 27.94 27.31 27.71 27.45 704,042
Jun 13 27.84 26.87 27.17 27.75 819,739
Jun 12 27.25 26.63 26.63 27.04 725,891
Jun 11 26.63 26.00 26.15 26.55 378,885
Jun 10 26.83 26.21 26.67 26.31 438,287
Jun 9 26.96 26.27 26.55 26.72 847,897
Jun 6 26.83 26.02 26.22 26.50 865,198
Jun 5 26.19 25.14 25.47 26.08 900,149
Jun 4 25.63 24.66 24.90 25.44 685,392
Jun 3 25.05 24.14 24.40 24.97 816,673
Jun 2 25.08 24.18 25.07 24.41 893,392
May 30 25.26 24.34 25.08 25.00 1,200,046