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

BAT (NY: BTI )

37.45 -0.12 (-0.33%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 20, 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 (%)
May 31, 2005 9.406 9.416 9.320 9.342 240,773 -0.03(-0.29%)
May 27, 2005 9.408 9.408 9.318 9.369 159,016 -0.02(-0.26%)
May 26, 2005 9.362 9.408 9.328 9.394 162,695 +0.04(+0.39%)
May 25, 2005 9.369 9.386 9.330 9.357 176,594 -0.16(-1.65%)
May 24, 2005 9.492 9.514 9.452 9.514 105,057 +0.04(+0.41%)
May 23, 2005 9.389 9.516 9.389 9.474 354,823 -0.04(-0.39%)
May 20, 2005 9.462 9.516 9.416 9.511 99,334 +0.05(+0.52%)
May 19, 2005 9.482 9.496 9.440 9.462 94,837 -0.04(-0.44%)
May 18, 2005 9.382 9.533 9.352 9.504 101,378 +0.14(+1.54%)
May 17, 2005 9.350 9.372 9.259 9.359 135,715 -0.09(-0.91%)
May 16, 2005 9.384 9.457 9.347 9.445 155,337 +0.02(+0.26%)
May 13, 2005 9.406 9.477 9.386 9.421 237,911 -0.03(-0.28%)
May 12, 2005 9.394 9.589 9.394 9.448 692,887 +0.03(+0.31%)
May 11, 2005 9.450 9.465 9.389 9.418 611,539 -0.01(-0.10%)
May 10, 2005 9.382 9.489 9.382 9.428 118,547 +0.07(+0.76%)
May 09, 2005 9.333 9.362 9.291 9.357 73,172 -0.05(-0.52%)
May 06, 2005 9.430 9.489 9.362 9.406 154,928 -0.00(-0.03%)
May 05, 2005 9.452 9.489 9.408 9.408 162,695 +0.09(+0.97%)
May 04, 2005 9.333 9.355 9.215 9.318 173,324 +0.26(+2.86%)
May 03, 2005 9.061 9.095 9.017 9.059 249,357 -0.12(-1.31%)
May 02, 2005 9.125 9.259 9.125 9.178 168,009 -0.03(-0.37%)
Apr 29, 2005 9.161 9.213 9.137 9.213 246,496 +0.05(+0.56%)
Apr 28, 2005 9.115 9.205 9.115 9.161 145,118 +0.02(+0.24%)
Apr 27, 2005 9.073 9.158 9.073 9.139 156,972 +0.12(+1.36%)
Apr 26, 2005 9.076 9.076 9.002 9.017 251,401 -0.17(-1.81%)
Apr 25, 2005 9.098 9.200 9.095 9.183 233,823 +0.16(+1.79%)
Apr 22, 2005 9.010 9.081 9.010 9.022 147,570 +0.04(+0.41%)
Apr 21, 2005 9.037 9.051 8.944 8.985 748,073 +0.15(+1.75%)
Apr 20, 2005 8.785 8.971 8.745 8.831 338,063 +0.02(+0.28%)
Apr 19, 2005 8.736 8.870 8.716 8.807 194,580 +0.03(+0.31%)
Apr 18, 2005 8.782 8.831 8.755 8.780 129,993 -0.03(-0.39%)
Apr 15, 2005 8.824 8.889 8.809 8.814 105,874 -0.12(-1.34%)
Apr 14, 2005 8.922 9.000 8.904 8.934 179,455 -0.08(-0.87%)
Apr 13, 2005 8.939 9.027 8.939 9.012 519,154 +0.09(+1.01%)
Apr 12, 2005 8.880 8.926 8.863 8.922 240,364 -0.04(-0.41%)
Apr 11, 2005 8.836 8.975 8.836 8.958 362,999 +0.18(+2.09%)
Apr 08, 2005 8.772 8.807 8.726 8.775 119,364 -0.03(-0.31%)
Apr 07, 2005 8.790 8.826 8.750 8.802 117,729 -0.06(-0.72%)
Apr 06, 2005 8.843 8.880 8.834 8.865 122,634 +0.03(+0.36%)
Apr 05, 2005 8.748 8.880 8.748 8.834 210,114 +0.31(+3.62%)
Apr 04, 2005 8.506 8.552 8.498 8.525 67,857 -0.04(-0.43%)
Apr 01, 2005 8.687 8.738 8.552 8.562 138,577 -0.07(-0.82%)
Mar 31, 2005 8.648 8.684 8.611 8.633 107,101 -0.04(-0.45%)
Mar 30, 2005 8.550 8.684 8.550 8.672 136,533 +0.11(+1.29%)
Mar 29, 2005 8.528 8.655 8.528 8.562 206,844 +0.01(+0.11%)
Mar 28, 2005 8.489 8.596 8.489 8.552 86,662 -0.03(-0.37%)
Mar 24, 2005 8.542 8.594 8.535 8.584 136,533 +0.04(+0.49%)
Mar 23, 2005 8.584 8.599 8.542 8.542 96,064 -0.11(-1.24%)
Mar 22, 2005 8.653 8.926 8.635 8.650 185,178 +0.03(+0.37%)
Mar 21, 2005 8.699 8.704 8.586 8.618 188,857 -0.06(-0.70%)
Mar 18, 2005 8.716 8.721 8.653 8.679 226,057 -0.09(-0.98%)
Mar 17, 2005 8.719 8.796 8.719 8.765 116,503 +0.02(+0.20%)
Mar 16, 2005 8.701 8.782 8.684 8.748 72,763 +0.01(+0.11%)
Mar 15, 2005 8.750 8.767 8.719 8.738 149,614 +0.01(+0.14%)
Mar 14, 2005 8.733 8.745 8.682 8.726 164,739 -0.06(-0.70%)
Mar 11, 2005 8.804 8.821 8.780 8.787 62,543 -0.02(-0.22%)
Mar 10, 2005 8.780 8.816 8.753 8.807 141,030 -0.00(-0.03%)
Mar 09, 2005 8.792 8.851 8.758 8.809 194,171 -0.36(-3.95%)
Mar 08, 2005 9.108 9.208 9.108 9.171 241,999 +0.07(+0.75%)
Mar 07, 2005 9.056 9.112 9.029 9.103 212,567 -0.05(-0.56%)
Mar 04, 2005 9.054 9.296 9.022 9.154 298,411 +0.01(+0.13%)
Mar 03, 2005 9.076 9.144 9.061 9.142 145,118 +0.02(+0.19%)
Mar 02, 2005 9.137 9.191 9.095 9.125 192,128 -0.08(-0.88%)
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.