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 |
May 18, 2017 | $3.71 | $4.02 | $3.70 | $3.98 | 2 110 584 |
May 17, 2017 | $3.71 | $3.84 | $3.68 | $3.74 | 1 351 668 |
May 16, 2017 | $3.82 | $3.86 | $3.74 | $3.78 | 966 061 |
May 15, 2017 | $4.00 | $4.02 | $3.72 | $3.78 | 2 391 612 |
May 12, 2017 | $3.96 | $3.96 | $3.78 | $3.79 | 1 347 985 |
May 11, 2017 | $3.96 | $4.04 | $3.87 | $3.96 | 1 232 675 |
May 10, 2017 | $3.87 | $3.96 | $3.78 | $3.94 | 2 077 258 |
May 09, 2017 | $3.92 | $3.92 | $3.74 | $3.80 | 1 528 523 |
May 08, 2017 | $3.79 | $3.96 | $3.67 | $3.92 | 1 419 997 |
May 05, 2017 | $3.61 | $3.81 | $3.50 | $3.79 | 2 190 586 |
May 04, 2017 | $3.68 | $3.68 | $3.42 | $3.59 | 2 495 605 |
May 03, 2017 | $3.79 | $3.95 | $3.69 | $3.74 | 4 449 629 |
May 02, 2017 | $3.68 | $3.76 | $3.55 | $3.59 | 2 323 242 |
May 01, 2017 | $3.85 | $3.85 | $3.63 | $3.69 | 2 173 434 |
Apr 28, 2017 | $3.95 | $3.98 | $3.82 | $3.84 | 1 077 443 |
Apr 27, 2017 | $4.01 | $4.02 | $3.78 | $3.94 | 2 132 562 |
Apr 26, 2017 | $4.00 | $4.25 | $3.99 | $4.06 | 1 622 727 |
Apr 25, 2017 | $4.02 | $4.04 | $3.93 | $4.04 | 1 364 944 |
Apr 24, 2017 | $3.92 | $4.04 | $3.87 | $3.98 | 1 335 773 |
Apr 21, 2017 | $3.85 | $3.91 | $3.79 | $3.87 | 979 341 |
Apr 20, 2017 | $3.89 | $3.96 | $3.84 | $3.85 | 1 071 849 |
Apr 19, 2017 | $3.96 | $4.07 | $3.85 | $3.86 | 1 702 846 |
Apr 18, 2017 | $4.04 | $4.09 | $3.92 | $3.93 | 1 891 955 |
Apr 17, 2017 | $4.05 | $4.10 | $4.00 | $4.10 | 1 361 766 |
Apr 13, 2017 | $4.28 | $4.31 | $4.02 | $4.02 | 1 702 812 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BBG stock historical prices to predict future price movements?
Trend Analysis: Examine the BBG stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BBG stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.