The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Bill Barrett

  • BBG
  • NYSE
  • Oil and Gas
  • Latest 25.71
  • Currency US$
  • Change 0.38
  • Percent Change 1.50 %
  • Volume 617,165
  • Wed Jul 23, 2014 04:05 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: 25.71 Last Trade: Jul 23, 2014
Date High Low Open Close Volume
Jul 23 25.74 24.95 25.41 25.71 617,165
Jul 22 25.62 25.04 25.32 25.33 865,476
Jul 21 25.27 24.31 24.66 25.16 750,192
Jul 18 24.94 24.32 24.57 24.69 1,893,206
Jul 17 26.07 24.49 25.34 24.53 1,633,127
Jul 16 25.59 24.91 24.94 25.40 816,400
Jul 15 25.94 24.68 25.81 24.72 942,827
Jul 14 26.31 25.72 25.98 26.08 499,463
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