NYSE:BBG
Delisted
Bill Barrett Corporation Fund Price (Quote)
$4.84
+0 (+0%)
At Close: Apr 11, 2018
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.50 | $4.92 | Wednesday, 11th Apr 2018 BBG stock ended at $4.84. During the day the stock fluctuated 0% from a day low at $4.84 to a day high of $4.84. |
| 90 days | $4.32 | $5.53 | |
| 52 weeks | $2.66 | $6.93 |
| Date | Open | High | Low | Close | Volume |
| Apr 11, 2018 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| Apr 10, 2018 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| Apr 09, 2018 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| Apr 06, 2018 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| Apr 05, 2018 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| Apr 04, 2018 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| Apr 03, 2018 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| Apr 02, 2018 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| Mar 29, 2018 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| Mar 28, 2018 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| Mar 27, 2018 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| Mar 26, 2018 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| Mar 23, 2018 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| Mar 22, 2018 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| Mar 21, 2018 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| Mar 20, 2018 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| Mar 19, 2018 | $4.78 | $4.92 | $4.76 | $4.84 | 2 512 470 |
| Mar 16, 2018 | $4.71 | $4.86 | $4.64 | $4.82 | 6 788 106 |
| Mar 15, 2018 | $4.67 | $4.75 | $4.60 | $4.69 | 2 267 427 |
| Mar 14, 2018 | $4.70 | $4.75 | $4.50 | $4.66 | 1 807 433 |
| Mar 13, 2018 | $4.76 | $4.85 | $4.63 | $4.70 | 1 972 787 |
| Mar 12, 2018 | $4.66 | $4.85 | $4.66 | $4.72 | 2 079 052 |
| Mar 09, 2018 | $4.64 | $4.74 | $4.54 | $4.68 | 1 718 372 |
| Mar 08, 2018 | $4.55 | $4.62 | $4.45 | $4.57 | 3 202 554 |
| Mar 07, 2018 | $4.68 | $4.80 | $4.43 | $4.53 | 3 326 851 |
