Indicators

BAT (NY: BTI )

29.25 -0.15 (-0.51%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	34.54	34.58	33.97	34.20	664,408	-0.74(-2.10%)
May 28, 2015	34.92	34.99	34.75	34.94	624,388	+0.11(+0.33%)
May 27, 2015	34.51	34.85	34.43	34.82	1,471,904	+0.45(+1.30%)
May 26, 2015	34.61	34.61	34.20	34.37	449,011	-0.28(-0.80%)
May 22, 2015	35.01	34.65	34.65	34.65	426,350	-0.47(-1.33%)
May 21, 2015	35.04	35.25	34.93	35.12	519,921	+0.13(+0.37%)
May 20, 2015	34.88	35.11	34.88	34.99	403,518	+0.15(+0.43%)
May 19, 2015	34.86	34.97	34.78	34.84	381,171	+0.07(+0.20%)
May 18, 2015	34.66	34.90	34.66	34.77	475,211	-0.39(-1.11%)
May 15, 2015	34.89	35.16	34.83	35.16	574,974	-0.10(-0.27%)
May 14, 2015	35.06	35.26	34.96	35.25	508,542	+0.53(+1.51%)
May 13, 2015	34.77	34.88	34.60	34.73	554,563	+0.19(+0.55%)
May 12, 2015	34.23	34.61	34.20	34.54	830,885	-0.19(-0.54%)
May 11, 2015	34.77	34.96	34.69	34.73	779,526	+0.05(+0.14%)
May 08, 2015	34.55	34.82	34.52	34.68	595,518	+0.74(+2.18%)
May 07, 2015	33.47	33.95	33.45	33.94	1,114,410	+0.19(+0.58%)
May 06, 2015	33.84	33.85	33.58	33.74	564,855	+0.34(+1.01%)
May 05, 2015	33.82	33.85	33.27	33.40	1,003,692	-0.90(-2.62%)
May 04, 2015	34.04	34.30	34.03	34.30	298,924	-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.