Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BAT (NY: BTI )

37.57 -0.31 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 6.842 6.896 6.808 6.894 327,435 +0.01(+0.11%)
Jan 29, 2004 6.906 6.906 6.837 6.886 90,749 +0.01(+0.18%)
Jan 28, 2004 6.862 6.967 6.862 6.874 111,597 +0.04(+0.61%)
Jan 27, 2004 6.813 6.862 6.776 6.832 180,682 -0.07(-1.03%)
Jan 26, 2004 6.921 6.947 6.835 6.903 253,036 -0.02(-0.28%)
Jan 23, 2004 6.913 6.938 6.864 6.923 243,225 -0.00(-0.07%)
Jan 22, 2004 6.925 6.955 6.896 6.928 78,895 +0.06(+0.93%)
Jan 21, 2004 6.825 6.894 6.818 6.864 119,773 +0.16(+2.37%)
Jan 20, 2004 6.666 6.744 6.664 6.705 205,209 +0.11(+1.59%)
Jan 16, 2004 6.632 6.632 6.546 6.600 300,455 -0.13(-1.89%)
Jan 15, 2004 6.700 6.742 6.644 6.727 339,698 -0.07(-1.08%)
Jan 14, 2004 6.740 6.850 6.737 6.801 160,242 -0.02(-0.29%)
Jan 13, 2004 6.774 6.857 6.774 6.820 1,373,920 +0.02(+0.32%)
Jan 12, 2004 6.791 6.850 6.754 6.798 158,199 -0.00(-0.07%)
Jan 09, 2004 6.779 6.901 6.779 6.803 185,587 +0.03(+0.40%)
Jan 08, 2004 6.695 6.788 6.693 6.776 136,942 +0.10(+1.47%)
Jan 07, 2004 6.688 6.727 6.637 6.678 341,333 -0.15(-2.15%)
Jan 06, 2004 6.788 6.859 6.740 6.825 176,185 +0.03(+0.43%)
Jan 05, 2004 6.771 6.840 6.771 6.796 92,384 +0.01(+0.11%)
Jan 02, 2004 6.740 6.788 6.727 6.788 178,638 +0.02(+0.29%)
Dec 31, 2003 6.749 6.788 6.735 6.769 106,692 +0.02(+0.25%)
Dec 30, 2003 6.669 6.700 6.669 6.752 132,854 +0.06(+0.84%)
Dec 29, 2003 6.725 6.730 6.676 6.695 237,911 -0.09(-1.33%)
Dec 26, 2003 6.710 6.828 6.710 6.786 84,209 +0.03(+0.40%)
Dec 24, 2003 6.673 6.764 6.664 6.759 180,682 +0.15(+2.22%)
Dec 23, 2003 6.546 6.629 6.546 6.612 141,847 +0.07(+1.01%)
Dec 22, 2003 6.563 6.598 6.544 6.546 130,401 -0.01(-0.22%)
Dec 19, 2003 6.551 6.578 6.522 6.561 191,310 +0.03(+0.45%)
Dec 18, 2003 6.510 6.568 6.500 6.532 165,148 -0.00(-0.04%)
Dec 17, 2003 6.478 6.544 6.478 6.534 191,310 +0.10(+1.56%)
Dec 16, 2003 6.421 6.480 6.421 6.434 145,935 +0.08(+1.23%)
Dec 15, 2003 6.439 6.453 6.313 6.355 262,847 -0.05(-0.73%)
Dec 12, 2003 6.380 6.424 6.380 6.402 141,847 -0.02(-0.34%)
Dec 11, 2003 6.387 6.473 6.324 6.424 221,151 +0.03(+0.50%)
Dec 10, 2003 6.373 6.407 6.336 6.392 490,948 -0.04(-0.65%)
Dec 09, 2003 6.426 6.478 6.409 6.434 236,685 +0.02(+0.31%)
Dec 08, 2003 6.390 6.451 6.390 6.414 199,486 +0.08(+1.31%)
Dec 05, 2003 6.294 6.355 6.294 6.331 230,962 +0.04(+0.58%)
Dec 04, 2003 6.338 6.341 6.275 6.294 321,303 -0.09(-1.38%)
Dec 03, 2003 6.338 6.385 6.319 6.382 333,158 +0.05(+0.77%)
Dec 02, 2003 6.267 6.348 6.267 6.333 167,192 +0.05(+0.78%)
Dec 01, 2003 6.177 6.294 6.238 6.285 163,513 +0.11(+1.74%)
Nov 28, 2003 6.128 6.201 6.128 6.177 87,888 +0.10(+1.61%)
Nov 26, 2003 5.996 6.135 5.996 6.079 100,151 +0.05(+0.77%)
Nov 25, 2003 6.018 6.040 5.969 6.033 109,962 +0.05(+0.82%)
Nov 24, 2003 5.925 5.993 5.925 5.984 133,672 +0.05(+0.87%)
Nov 21, 2003 5.888 5.979 5.930 5.932 92,384 +0.04(+0.75%)
Nov 20, 2003 5.883 5.916 5.883 5.888 125,496 +0.01(+0.17%)
Nov 19, 2003 5.883 5.908 5.854 5.878 177,820 -0.06(-0.95%)
Nov 18, 2003 5.847 5.957 5.847 5.935 186,813 +0.03(+0.46%)
Nov 17, 2003 5.876 5.930 5.869 5.908 303,725 +0.06(+1.00%)
Nov 14, 2003 5.859 5.893 5.834 5.849 257,124 -0.05(-0.83%)
Nov 13, 2003 5.869 5.930 5.864 5.898 120,182 -0.00(-0.08%)
Nov 12, 2003 5.842 5.893 5.805 5.903 272,249 +0.10(+1.73%)
Nov 11, 2003 5.839 5.832 5.737 5.803 195,398 -0.04(-0.63%)
Nov 10, 2003 5.854 5.856 5.800 5.839 316,398 -0.01(-0.25%)
Nov 07, 2003 5.712 5.871 5.712 5.854 259,577 +0.01(+0.17%)
Nov 06, 2003 5.874 5.874 5.785 5.844 264,891 -0.03(-0.50%)
Nov 05, 2003 5.793 5.864 5.788 5.874 331,114 +0.00(+0.04%)
Nov 04, 2003 5.793 5.864 5.788 5.871 213,303 +0.00(+0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.