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 (%)
Apr 30, 2004 7.464 7.522 7.437 7.522 439,441 +0.16(+2.23%)
Apr 29, 2004 7.358 7.444 7.358 7.358 153,702 +0.01(+0.10%)
Apr 28, 2004 7.469 7.469 7.322 7.351 176,185 -0.22(-2.85%)
Apr 27, 2004 7.566 7.625 7.537 7.566 197,442 +0.08(+1.11%)
Apr 26, 2004 7.476 7.517 7.454 7.483 182,726 +0.10(+1.39%)
Apr 23, 2004 7.398 7.400 7.305 7.380 294,732 -0.11(-1.41%)
Apr 22, 2004 7.415 7.522 7.415 7.486 168,418 +0.10(+1.36%)
Apr 21, 2004 7.358 7.415 7.346 7.385 147,570 -0.08(-1.05%)
Apr 20, 2004 7.444 7.498 7.407 7.464 2,789,944 -0.08(-1.04%)
Apr 19, 2004 7.412 7.549 7.339 7.542 868,664 +0.17(+2.26%)
Apr 16, 2004 7.327 7.449 7.327 7.376 287,374 +0.20(+2.73%)
Apr 15, 2004 7.182 7.275 7.133 7.180 228,509 -0.00(-0.03%)
Apr 14, 2004 7.119 7.199 7.119 7.182 92,793 -0.02(-0.24%)
Apr 13, 2004 7.268 7.290 7.180 7.199 105,466 -0.07(-0.91%)
Apr 12, 2004 7.302 7.312 7.224 7.265 275,928 -0.02(-0.30%)
Apr 08, 2004 7.273 7.322 7.241 7.287 118,955 -0.00(-0.07%)
Apr 07, 2004 7.346 7.346 7.251 7.292 172,915 -0.11(-1.55%)
Apr 06, 2004 7.405 7.483 7.390 7.407 137,351 +0.08(+1.14%)
Apr 05, 2004 7.300 7.327 7.241 7.324 243,634 -0.09(-1.25%)
Apr 02, 2004 7.432 7.473 7.415 7.417 107,918 -0.03(-0.39%)
Apr 01, 2004 7.383 7.491 7.383 7.446 118,138 +0.07(+1.00%)
Mar 31, 2004 7.339 7.432 7.339 7.373 100,151 +0.06(+0.80%)
Mar 30, 2004 7.275 7.336 7.246 7.314 82,982 +0.06(+0.78%)
Mar 29, 2004 7.217 7.295 7.214 7.258 134,489 +0.06(+0.82%)
Mar 26, 2004 7.187 7.234 7.165 7.199 100,560 +0.01(+0.17%)
Mar 25, 2004 7.128 7.204 7.102 7.187 2,018,570 -0.09(-1.21%)
Mar 24, 2004 7.285 7.312 7.275 7.275 102,604 -0.04(-0.60%)
Mar 23, 2004 7.390 7.417 7.314 7.319 261,212 -0.07(-0.96%)
Mar 22, 2004 7.444 7.444 7.383 7.390 115,685 -0.11(-1.53%)
Mar 19, 2004 7.493 7.535 7.486 7.505 183,952 +0.13(+1.83%)
Mar 18, 2004 7.358 7.412 7.314 7.371 213,384 +0.16(+2.17%)
Mar 17, 2004 7.160 7.219 7.160 7.214 95,246 +0.05(+0.75%)
Mar 16, 2004 7.143 7.229 7.119 7.160 165,148 +0.05(+0.65%)
Mar 15, 2004 7.094 7.185 7.070 7.114 191,310 +0.02(+0.28%)
Mar 12, 2004 7.060 7.099 6.999 7.094 324,982 -0.13(-1.79%)
Mar 11, 2004 7.317 7.317 7.204 7.224 172,506 -0.09(-1.24%)
Mar 10, 2004 7.258 7.349 7.246 7.314 216,246 -0.02(-0.30%)
Mar 09, 2004 7.351 7.385 7.334 7.336 135,715 -0.02(-0.23%)
Mar 08, 2004 7.334 7.388 7.334 7.354 83,800 +0.08(+1.11%)
Mar 05, 2004 7.251 7.292 7.170 7.273 153,702 +0.02(+0.24%)
Mar 04, 2004 7.285 7.307 7.241 7.256 144,300 -0.05(-0.70%)
Mar 03, 2004 7.234 7.309 7.192 7.307 372,810 -0.31(-4.02%)
Mar 02, 2004 7.662 7.662 7.547 7.613 343,377 -0.05(-0.64%)
Mar 01, 2004 7.703 7.742 7.637 7.662 132,445 +0.15(+1.99%)
Feb 27, 2004 7.449 7.559 7.449 7.513 154,520 +0.06(+0.85%)
Feb 26, 2004 7.483 7.483 7.412 7.449 77,668 -0.04(-0.52%)
Feb 25, 2004 7.549 7.579 7.449 7.488 192,128 +0.11(+1.42%)
Feb 24, 2004 7.339 7.429 7.339 7.383 133,672 +0.02(+0.23%)
Feb 23, 2004 7.332 7.371 7.332 7.366 144,709 +0.04(+0.60%)
Feb 20, 2004 7.332 7.368 7.300 7.322 164,739 -0.05(-0.63%)
Feb 19, 2004 7.302 7.373 7.270 7.368 109,553 +0.07(+0.94%)
Feb 18, 2004 7.356 7.358 7.297 7.300 168,827 -0.09(-1.26%)
Feb 17, 2004 7.388 7.422 7.376 7.393 137,351 +0.06(+0.87%)
Feb 13, 2004 7.383 7.429 7.300 7.329 136,533 -0.01(-0.10%)
Feb 12, 2004 7.265 7.366 7.265 7.336 205,617 +0.04(+0.50%)
Feb 11, 2004 7.234 7.322 7.224 7.300 113,232 +0.07(+0.95%)
Feb 10, 2004 7.236 7.256 7.204 7.231 168,418 -0.02(-0.30%)
Feb 09, 2004 7.155 7.322 7.155 7.253 129,993 -0.04(-0.54%)
Feb 06, 2004 7.158 7.302 7.158 7.292 443,529 +0.12(+1.71%)
Feb 05, 2004 7.136 7.209 7.119 7.170 210,932 +0.03(+0.48%)
Feb 04, 2004 7.119 7.146 7.106 7.136 166,374 +0.03(+0.41%)
Feb 03, 2004 7.104 7.143 7.062 7.106 753,796 +0.14(+2.00%)
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.