BARRETT BILL Historical Stock Price

Below is the stock price history for Barrett Bill BBG. Data is recorded each day for the historical open, high, low, close and volume. The Barrett Bill stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Barrett Bill Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-24 5.77 5.93 5.76 5.865 42,396
2017-11-22 5.83 5.845 5.66 5.675 46,881
2017-11-21 6.25 6.25 5.60 5.67 156,087
2017-11-20 6.09 6.24 6.01 6.185 115,436
2017-11-17 6.04 6.20 5.985 6.18 116,168
2017-11-16 5.92 5.92 5.77 5.84 308,447
2017-11-15 5.95 6.12 5.74 5.90 155,698
2017-11-14 6.67 6.75 5.98 6.03 249,492
2017-11-13 6.59 6.74 6.57 6.70 80,594
2017-11-10 6.39 6.68 6.39 6.655 125,213
2017-11-09 6.47 6.725 6.47 6.48 151,586
2017-11-08 6.67 6.69 6.44 6.48 99,721
2017-11-07 6.59 6.77 6.51 6.71 107,474
2017-11-06 6.82 6.865 6.595 6.595 212,701
2017-11-03 6.30 6.73 6.30 6.725 235,011
2017-11-02 6.07 6.38 6.02 6.16 200,733
2017-11-01 5.57 5.98 5.47 5.95 255,732
2017-10-31 4.60 5.01 4.60 4.93 76,375
2017-10-30 4.59 4.62 4.45 4.55 42,678
2017-10-27 4.27 4.46 4.27 4.44 101,566
2017-10-26 4.38 4.41 4.20 4.28 47,631
2017-10-25 4.42 4.425 4.26 4.42 32,018
2017-10-24 4.46 4.52 4.40 4.41 41,727
2017-10-23 4.57 4.61 4.42 4.42 89,074
2017-10-20 4.43 4.56 4.36 4.535 88,729
2017-10-19 4.39 4.43 4.26 4.37 46,500
2017-10-18 4.47 4.54 4.36 4.485 65,786
2017-10-17 4.185 4.46 4.185 4.35 93,158
2017-10-16 4.25 4.29 4.17 4.20 31,096
2017-10-13 4.225 4.32 4.15 4.16 36,794

» More Barrett Bill Stock Price History

To see other companies like Barrett Bill (BBG), view our stock market today for news, and other data.