14-day Premium Trial Subscription Try For FreeTry Free
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

Historical Bill Barrett Corporation prices

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.

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.

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.

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.
Click to get the best stock tips daily for free!

About Bill Barrett Corporation

Bill Barrett Corporation, an independent energy company, acquires, explores for, and develops oil and natural gas resources in the United States. It primarily holds interests in the Denver-Julesburg basin and the Uinta oil program in the Uinta Basin in the Rocky Mountain region of the United States. The company was founded in 2002 and is headquartered in Denver, Colorado.... BBG Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT