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 (%)
Mar 31, 2003 5.786 5.810 5.656 5.746 239,559 -0.02(-0.37%)
Mar 28, 2003 5.715 5.807 5.715 5.767 244,739 +0.02(+0.27%)
Mar 27, 2003 5.826 5.826 5.730 5.752 82,550 -0.07(-1.27%)
Mar 26, 2003 5.878 5.900 5.823 5.826 111,362 -0.02(-0.37%)
Mar 25, 2003 5.832 5.897 5.820 5.847 71,544 -0.02(-0.37%)
Mar 24, 2003 5.897 5.897 5.801 5.869 239,235 -0.11(-1.86%)
Mar 21, 2003 5.922 6.008 5.915 5.980 117,837 +0.17(+2.87%)
Mar 20, 2003 5.789 5.841 5.736 5.814 92,910 +0.03(+0.53%)
Mar 19, 2003 5.786 5.807 5.718 5.783 95,823 +0.12(+2.13%)
Mar 18, 2003 5.838 5.851 5.607 5.662 273,550 -0.16(-2.76%)
Mar 17, 2003 5.829 5.897 5.814 5.823 105,535 +0.02(+0.43%)
Mar 14, 2003 5.915 5.915 5.773 5.798 209,452 -0.17(-2.80%)
Mar 13, 2003 5.931 6.008 5.885 5.965 170,605 +0.20(+3.54%)
Mar 12, 2003 5.860 5.860 5.696 5.761 56,652 -0.14(-2.36%)
Mar 11, 2003 5.838 5.943 5.838 5.900 103,916 +0.14(+2.41%)
Mar 10, 2003 5.872 5.872 5.749 5.761 125,930 -0.12(-2.10%)
Mar 07, 2003 5.900 5.928 5.854 5.885 191,323 -0.04(-0.63%)
Mar 06, 2003 5.977 6.002 5.894 5.922 149,562 -0.02(-0.42%)
Mar 05, 2003 5.900 6.085 5.900 5.946 183,230 -0.12(-2.04%)
Mar 04, 2003 6.135 6.178 6.024 6.070 226,933 +0.06(+1.08%)
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.