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 |
Mar 06, 2018 | $4.87 | $4.91 | $4.66 | $4.76 | 1 814 511 |
Mar 05, 2018 | $4.49 | $4.90 | $4.49 | $4.84 | 1 802 491 |
Mar 02, 2018 | $4.39 | $4.62 | $4.32 | $4.53 | 2 696 373 |
Mar 01, 2018 | $4.53 | $4.61 | $4.32 | $4.37 | 2 888 268 |
Feb 28, 2018 | $5.30 | $5.34 | $4.48 | $4.53 | 5 682 771 |
Feb 27, 2018 | $5.35 | $5.49 | $5.19 | $5.19 | 2 675 081 |
Feb 26, 2018 | $5.30 | $5.44 | $5.27 | $5.39 | 2 099 931 |
Feb 23, 2018 | $5.30 | $5.35 | $5.22 | $5.27 | 2 534 713 |
Feb 22, 2018 | $5.21 | $5.47 | $5.21 | $5.25 | 2 087 887 |
Feb 21, 2018 | $5.32 | $5.43 | $5.16 | $5.17 | 2 043 775 |
Feb 20, 2018 | $5.39 | $5.53 | $5.31 | $5.33 | 1 827 086 |
Feb 16, 2018 | $5.22 | $5.50 | $5.18 | $5.36 | 2 181 087 |
Feb 15, 2018 | $5.45 | $5.47 | $5.18 | $5.25 | 1 987 549 |
Feb 14, 2018 | $5.00 | $5.46 | $4.98 | $5.44 | 1 731 653 |
Feb 13, 2018 | $5.01 | $5.13 | $4.92 | $5.09 | 1 373 411 |
Feb 12, 2018 | $4.96 | $5.11 | $4.92 | $5.07 | 2 216 726 |
Feb 09, 2018 | $4.93 | $4.98 | $4.65 | $4.90 | 3 596 161 |
Feb 08, 2018 | $5.03 | $5.13 | $4.86 | $4.89 | 4 229 583 |
Feb 07, 2018 | $5.41 | $5.47 | $4.97 | $5.00 | 3 104 662 |
Feb 06, 2018 | $5.10 | $5.52 | $5.08 | $5.42 | 3 283 215 |
Feb 05, 2018 | $5.22 | $5.38 | $5.17 | $5.17 | 2 976 715 |
Feb 02, 2018 | $5.26 | $5.29 | $5.03 | $5.17 | 4 173 469 |
Feb 01, 2018 | $5.17 | $5.44 | $5.08 | $5.34 | 3 051 232 |
Jan 31, 2018 | $5.03 | $5.18 | $5.02 | $5.13 | 2 091 247 |
Jan 30, 2018 | $5.02 | $5.08 | $4.89 | $5.06 | 2 707 991 |
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.