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
2018-03-19 4.85 4.87 4.77 4.835 189,763
2018-03-16 4.69 4.85 4.65 4.80 234,349
2018-03-15 4.66 4.73 4.61 4.675 256,930
2018-03-14 4.59 4.68 4.51 4.665 126,805
2018-03-13 4.80 4.805 4.65 4.70 258,990
2018-03-12 4.78 4.785 4.68 4.725 96,807
2018-03-09 4.65 4.73 4.55 4.675 133,108
2018-03-08 4.55 4.62 4.46 4.575 137,168
2018-03-07 4.73 4.77 4.44 4.555 230,336
2018-03-06 4.89 4.89 4.68 4.765 94,033
2018-03-05 4.50 4.86 4.50 4.835 118,717
2018-03-02 4.40 4.62 4.335 4.535 174,537
2018-03-01 4.55 4.58 4.335 4.39 113,629
2018-02-28 5.21 5.21 4.52 4.58 211,799
2018-02-27 5.41 5.49 5.22 5.23 207,335
2018-02-26 5.34 5.43 5.28 5.405 220,547
2018-02-23 5.32 5.345 5.23 5.275 285,233
2018-02-22 5.295 5.45 5.25 5.255 152,187
2018-02-21 5.34 5.43 5.16 5.185 268,615
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

» More Barrett Bill Stock Price History

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