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
2018-02-20 5.46 5.52 5.315 5.325 204,663
2018-02-16 5.26 5.49 5.26 5.365 206,800
2018-02-15 5.39 5.445 5.185 5.255 179,236
2018-02-14 5.02 5.455 5.02 5.455 185,869
2018-02-13 4.99 5.125 4.98 5.095 118,926
2018-02-12 4.95 5.105 4.93 5.055 123,077
2018-02-09 4.95 4.96 4.655 4.93 247,723
2018-02-08 5.06 5.10 4.865 4.87 264,275
2018-02-07 5.38 5.46 4.985 5.015 173,489
2018-02-06 5.14 5.50 5.13 5.415 257,407
2018-02-05 5.19 5.36 5.19 5.22 194,719
2018-02-02 5.23 5.27 5.035 5.21 309,837
2018-02-01 5.19 5.435 5.12 5.35 153,374
2018-01-31 5.03 5.16 5.03 5.12 126,776
2018-01-30 5.03 5.075 4.90 5.075 135,902
2018-01-29 5.14 5.165 5.03 5.13 137,912
2018-01-26 5.21 5.26 5.14 5.175 66,126
2018-01-25 5.23 5.32 5.18 5.245 102,500
2018-01-24 5.38 5.38 5.155 5.16 151,300
2018-01-23 5.36 5.39 5.21 5.29 163,170
2018-01-22 5.14 5.34 5.13 5.315 124,236
2018-01-19 5.12 5.14 5.00 5.085 122,495
2018-01-18 5.22 5.31 5.155 5.175 118,566
2018-01-17 5.10 5.44 5.10 5.35 99,926
2018-01-16 5.25 5.32 5.18 5.21 116,590
2018-01-12 5.36 5.36 5.20 5.24 158,212
2018-01-11 5.42 5.52 5.32 5.33 151,022
2018-01-10 5.46 5.57 5.36 5.37 105,663
2018-01-09 5.29 5.41 5.27 5.405 88,940
2018-01-08 5.20 5.295 5.16 5.25 132,887

» More Barrett Bill Stock Price History

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