Indicators

BAT (NY: BTI )

29.81 +0.01 (+0.03%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	34.55	34.59	33.98	34.21	664,227	-0.74(-2.10%)
May 28, 2015	34.93	35.00	34.76	34.95	624,219	+0.11(+0.33%)
May 27, 2015	34.52	34.86	34.44	34.83	1,471,504	+0.45(+1.30%)
May 26, 2015	34.62	34.62	34.21	34.38	448,890	-0.28(-0.80%)
May 22, 2015	35.02	34.66	34.66	34.66	426,235	-0.47(-1.33%)
May 21, 2015	35.05	35.26	34.94	35.13	519,780	+0.13(+0.37%)
May 20, 2015	34.89	35.12	34.89	35.00	403,408	+0.15(+0.43%)
May 19, 2015	34.87	34.98	34.79	34.85	381,067	+0.07(+0.20%)
May 18, 2015	34.67	34.91	34.66	34.78	475,082	-0.39(-1.11%)
May 15, 2015	34.90	35.17	34.84	35.17	574,818	-0.10(-0.27%)
May 14, 2015	35.07	35.27	34.97	35.26	508,404	+0.53(+1.51%)
May 13, 2015	34.78	34.89	34.61	34.74	554,413	+0.19(+0.55%)
May 12, 2015	34.24	34.62	34.21	34.55	830,660	-0.19(-0.54%)
May 11, 2015	34.78	34.96	34.70	34.74	779,314	+0.05(+0.14%)
May 08, 2015	34.56	34.83	34.53	34.69	595,357	+0.74(+2.18%)
May 07, 2015	33.48	33.96	33.46	33.95	1,114,108	+0.19(+0.58%)
May 06, 2015	33.85	33.86	33.59	33.75	564,701	+0.34(+1.01%)
May 05, 2015	33.82	33.86	33.27	33.41	1,003,419	-0.90(-2.62%)
May 04, 2015	34.05	34.31	34.04	34.31	298,843	-0.05(-0.15%)

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.