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: 12:44 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 (%)
Jun 30, 2003 5.590 5.607 5.504 5.548 212,975 -0.02(-0.31%)
Jun 27, 2003 5.578 5.597 5.541 5.565 321,712 +0.00(+0.04%)
Jun 26, 2003 5.463 5.563 5.448 5.563 270,614 +0.23(+4.22%)
Jun 25, 2003 5.409 5.460 5.335 5.338 120,182 -0.07(-1.22%)
Jun 24, 2003 5.377 5.406 5.348 5.404 223,195 -0.02(-0.36%)
Jun 23, 2003 5.443 5.455 5.409 5.423 187,222 -0.04(-0.81%)
Jun 20, 2003 5.414 5.467 5.394 5.467 126,722 +0.07(+1.31%)
Jun 19, 2003 5.372 5.453 5.365 5.396 356,867 +0.08(+1.47%)
Jun 18, 2003 5.313 5.382 5.286 5.318 262,438 -0.13(-2.47%)
Jun 17, 2003 5.269 5.467 5.264 5.453 224,013 +0.15(+2.86%)
Jun 16, 2003 5.333 5.338 5.262 5.301 108,327 -0.00(-0.09%)
Jun 13, 2003 5.333 5.345 5.260 5.306 80,939 -0.00(-0.05%)
Jun 12, 2003 5.321 5.350 5.284 5.308 192,128 -0.08(-1.41%)
Jun 11, 2003 5.421 5.441 5.345 5.384 178,638 -0.05(-0.86%)
Jun 10, 2003 5.326 5.431 5.260 5.431 198,668 +0.14(+2.73%)
Jun 09, 2003 5.323 5.379 5.284 5.286 219,107 -0.05(-1.01%)
Jun 06, 2003 5.445 5.455 5.333 5.340 208,888 +0.02(+0.32%)
Jun 05, 2003 5.301 5.340 5.299 5.323 144,300 +0.03(+0.55%)
Jun 04, 2003 5.272 5.321 5.252 5.294 116,911 +0.06(+1.12%)
Jun 03, 2003 5.260 5.260 5.186 5.235 109,145 -0.04(-0.70%)
Jun 02, 2003 5.235 5.330 5.235 5.272 194,580 -0.01(-0.19%)
May 30, 2003 5.282 5.321 5.211 5.282 263,665 -0.08(-1.46%)
May 29, 2003 5.304 5.360 5.291 5.360 63,361 +0.03(+0.64%)
May 28, 2003 5.316 5.326 5.269 5.326 662,228 +0.05(+1.02%)
May 27, 2003 5.206 5.296 5.154 5.272 250,992 -0.03(-0.65%)
May 23, 2003 5.277 5.306 5.237 5.306 150,840 +0.10(+1.83%)
May 22, 2003 5.215 5.272 5.154 5.211 466,012 -0.01(-0.28%)
May 21, 2003 4.863 5.237 4.863 5.225 835,552 +0.41(+8.43%)
May 20, 2003 4.809 4.846 4.782 4.819 139,395 +0.08(+1.70%)
May 19, 2003 4.738 4.768 4.709 4.738 171,280 +0.04(+0.89%)
May 16, 2003 4.697 4.758 4.670 4.697 68,675 +0.01(+0.26%)
May 15, 2003 4.660 4.687 4.609 4.685 261,621 -0.03(-0.62%)
May 14, 2003 4.685 4.731 4.675 4.714 63,361 -0.02(-0.52%)
May 13, 2003 4.677 4.738 4.660 4.738 217,472 +0.02(+0.52%)
May 12, 2003 4.697 4.770 4.672 4.714 145,118 +0.05(+1.15%)
May 09, 2003 4.626 4.685 4.619 4.660 302,908 -0.01(-0.16%)
May 08, 2003 4.648 4.668 4.594 4.668 70,719 -0.03(-0.73%)
May 07, 2003 4.670 4.746 4.628 4.702 231,780 -0.05(-1.08%)
May 06, 2003 4.736 4.768 4.736 4.753 58,864 +0.00(+0.00%)
May 05, 2003 4.709 4.768 4.709 4.753 84,618 +0.06(+1.20%)
May 02, 2003 4.721 4.743 4.672 4.697 155,337 -0.00(-0.10%)
May 01, 2003 4.704 4.734 4.697 4.702 115,276 +0.01(+0.16%)
Apr 30, 2003 4.685 4.729 4.680 4.694 163,513 +0.04(+0.89%)
Apr 29, 2003 4.648 4.697 4.626 4.653 155,746 +0.08(+1.66%)
Apr 28, 2003 4.550 4.631 4.531 4.577 121,817 +0.01(+0.21%)
Apr 25, 2003 4.575 4.648 4.550 4.567 463,560 -0.13(-2.76%)
Apr 24, 2003 4.716 4.746 4.687 4.697 96,472 -0.01(-0.26%)
Apr 23, 2003 4.721 4.724 4.682 4.709 92,793 +0.02(+0.36%)
Apr 22, 2003 4.623 4.694 4.623 4.692 148,388 +0.07(+1.48%)
Apr 21, 2003 4.599 4.623 4.577 4.623 40,469 -0.02(-0.47%)
Apr 17, 2003 4.623 4.646 4.601 4.646 47,010 +0.02(+0.48%)
Apr 16, 2003 4.631 4.636 4.592 4.623 1,803,959 -0.02(-0.37%)
Apr 15, 2003 4.575 4.646 4.562 4.641 1,331,406 +0.03(+0.64%)
Apr 14, 2003 4.550 4.641 4.513 4.611 432,083 +0.10(+2.17%)
Apr 11, 2003 4.575 4.575 4.477 4.513 48,645 -0.06(-1.39%)
Apr 10, 2003 4.545 4.626 4.545 4.577 299,229 +0.12(+2.80%)
Apr 09, 2003 4.477 4.538 4.452 4.452 340,516 -0.04(-0.82%)
Apr 08, 2003 4.494 4.528 4.469 4.489 213,793 +0.09(+2.11%)
Apr 07, 2003 4.418 4.494 4.386 4.396 181,908 +0.09(+2.04%)
Apr 04, 2003 4.372 4.372 4.291 4.308 257,124 -0.14(-3.24%)
Apr 03, 2003 4.430 4.501 4.406 4.452 557,580 +0.03(+0.61%)
Apr 02, 2003 4.374 4.440 4.342 4.425 190,901 +0.05(+1.12%)
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.