Indicators

BAT (NY: BTI )

29.49 -0.07 (-0.24%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	29.44	29.44	28.81	29.29	2,669,086	-0.27(-0.91%)
May 28, 2020	29.89	29.97	29.56	29.56	1,694,250	-0.01(-0.05%)
May 27, 2020	29.46	29.60	29.30	29.57	1,772,003	+0.61(+2.09%)
May 26, 2020	28.75	29.11	28.64	28.97	1,836,132	+0.58(+2.06%)
May 22, 2020	28.01	28.38	27.87	28.38	1,677,484	+0.19(+0.67%)
May 21, 2020	28.38	28.53	28.08	28.19	1,256,036	+0.05(+0.18%)
May 20, 2020	27.83	28.14	27.63	28.14	1,560,782	+0.74(+2.69%)
May 19, 2020	27.53	27.68	27.35	27.40	1,580,010	-0.47(-1.68%)
May 18, 2020	27.77	28.01	27.75	27.87	2,511,247	+0.58(+2.14%)
May 15, 2020	27.26	27.45	27.15	27.29	2,050,122	+0.16(+0.59%)
May 14, 2020	27.02	27.32	26.77	27.12	2,316,117	-0.47(-1.72%)
May 13, 2020	28.19	28.21	27.33	27.60	2,184,417	-0.40(-1.44%)
May 12, 2020	28.71	28.81	28.00	28.00	2,087,300	+0.16(+0.58%)
May 11, 2020	27.64	27.99	27.54	27.84	1,688,031	+0.15(+0.53%)
May 08, 2020	27.44	27.89	27.35	27.69	1,254,624	+0.66(+2.46%)
May 07, 2020	27.16	27.28	26.88	27.03	1,752,409	-0.10(-0.38%)
May 06, 2020	27.44	27.55	27.02	27.13	2,337,807	-0.49(-1.77%)
May 05, 2020	27.44	27.78	27.38	27.62	2,350,220	+0.33(+1.21%)
May 04, 2020	27.29	27.34	27.02	27.29	1,893,780	+0.01(+0.03%)

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.