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

BAT (NY: BTI )

29.25 -0.15 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2003 7.491 7.491 7.383 7.435 164,777 -0.04(-0.58%)
Oct 30, 2003 7.584 7.614 7.478 7.478 230,818 +0.00(+0.00%)
Oct 29, 2003 7.506 7.553 7.429 7.478 395,920 -0.21(-2.73%)
Oct 28, 2003 7.491 7.685 7.491 7.689 1,158,949 +0.89(+13.03%)
Oct 27, 2003 6.864 6.864 6.777 6.802 113,305 -0.07(-1.03%)
Oct 24, 2003 6.793 6.873 6.771 6.873 80,932 +0.06(+0.82%)
Oct 23, 2003 6.719 6.870 6.719 6.817 127,872 +0.09(+1.33%)
Oct 22, 2003 6.657 6.737 6.657 6.728 116,218 +0.11(+1.73%)
Oct 21, 2003 6.678 6.678 6.610 6.614 144,383 -0.10(-1.43%)
Oct 20, 2003 6.688 6.731 6.663 6.709 121,074 +0.02(+0.23%)
Oct 17, 2003 6.712 6.743 6.610 6.694 77,371 -0.02(-0.28%)
Oct 16, 2003 6.672 6.753 6.654 6.712 84,493 +0.05(+0.70%)
Oct 15, 2003 6.719 6.719 6.610 6.666 248,300 -0.01(-0.14%)
Oct 14, 2003 6.595 6.734 6.589 6.675 113,628 +0.00(+0.05%)
Oct 13, 2003 6.620 6.675 6.620 6.672 110,391 +0.04(+0.65%)
Oct 10, 2003 6.626 6.641 6.567 6.629 138,879 -0.06(-0.92%)
Oct 09, 2003 6.629 6.703 6.623 6.691 108,449 +0.05(+0.79%)
Oct 08, 2003 6.703 6.651 6.604 6.638 141,469 -0.06(-0.97%)
Oct 07, 2003 6.712 6.749 6.651 6.703 262,220 -0.07(-1.05%)
Oct 06, 2003 6.682 6.827 6.672 6.774 166,720 +0.09(+1.39%)
Oct 03, 2003 6.654 6.694 6.641 6.682 165,101 -0.05(-0.69%)
Oct 02, 2003 6.700 6.888 6.666 6.728 119,779 +0.01(+0.18%)
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.