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

BAT (NY: BTI )

29.77 -0.03 (-0.10%)
Streaming Delayed Price Updated: 12:40 PM EDT, May 3, 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 28, 2002 6.557 6.628 6.492 6.612 254,705 -0.01(-0.19%)
Jun 27, 2002 6.643 6.671 6.557 6.625 263,120 +0.07(+1.13%)
Jun 26, 2002 6.649 6.683 6.504 6.550 919,787 -0.15(-2.30%)
Jun 25, 2002 6.844 6.844 6.600 6.705 1,083,226 -0.39(-5.53%)
Jun 21, 2002 7.107 7.230 7.057 7.097 503,585 +0.09(+1.28%)
Jun 20, 2002 7.014 7.076 6.983 7.008 249,203 +0.07(+1.07%)
Jun 19, 2002 6.952 7.026 6.878 6.934 433,355 -0.03(-0.40%)
Jun 18, 2002 6.921 6.974 6.921 6.961 94,503 +0.02(+0.22%)
Jun 17, 2002 6.968 6.968 6.893 6.946 222,017 -0.07(-1.01%)
Jun 14, 2002 7.036 7.104 6.952 7.017 252,116 -0.03(-0.44%)
Jun 12, 2002 7.138 7.162 6.992 7.048 442,417 -0.07(-1.04%)
Jun 11, 2002 7.107 7.125 7.032 7.122 246,938 -0.03(-0.39%)
Jun 10, 2002 7.156 7.196 7.107 7.150 170,235 -0.02(-0.26%)
Jun 07, 2002 7.107 7.168 7.107 7.168 188,682 +0.00(+0.04%)
Jun 06, 2002 7.184 7.270 7.159 7.165 466,366 -0.16(-2.15%)
Jun 05, 2002 7.301 7.416 7.301 7.323 249,527 -0.07(-0.92%)
May 31, 2002 7.394 7.487 7.369 7.391 185,769 +0.31(+4.41%)
May 28, 2002 7.165 7.165 7.045 7.079 268,622 -0.08(-1.16%)
May 27, 2002 7.215 7.230 7.125 7.162 407,787 +0.00(+0.00%)
May 24, 2002 7.215 7.230 7.125 7.162 129,456 +0.10(+1.40%)
May 23, 2002 7.063 7.175 7.051 7.063 546,953 +0.18(+2.56%)
May 22, 2002 6.903 6.949 6.829 6.887 282,862 +0.09(+1.32%)
May 21, 2002 6.875 6.875 6.779 6.798 363,772 +0.02(+0.27%)
May 20, 2002 6.822 6.822 6.739 6.779 190,948 -0.04(-0.54%)
May 17, 2002 6.881 6.890 6.801 6.816 362,801 +0.00(+0.00%)
May 16, 2002 6.767 6.872 6.733 6.816 231,403 +0.04(+0.55%)
May 15, 2002 6.850 6.961 6.736 6.779 442,740 +0.05(+0.73%)
May 14, 2002 6.844 6.844 6.720 6.730 280,596 -0.12(-1.80%)
May 13, 2002 6.863 6.915 6.751 6.853 433,355 +0.09(+1.37%)
May 10, 2002 6.742 6.782 6.690 6.761 285,127 +0.25(+3.89%)
May 09, 2002 6.541 6.588 6.495 6.507 163,115 -0.07(-1.13%)
May 08, 2002 6.720 6.736 6.581 6.581 874,477 -0.25(-3.66%)
May 07, 2002 6.890 6.903 6.782 6.832 354,386 -0.05(-0.67%)
May 06, 2002 7.045 7.045 6.878 6.878 641,456 -0.01(-0.09%)
May 03, 2002 6.798 6.906 6.798 6.884 678,351 +0.30(+4.60%)
May 02, 2002 6.504 6.597 6.504 6.581 1,188,409 +0.12(+1.82%)
May 01, 2002 6.489 6.510 6.427 6.464 234,316 +0.19(+3.05%)
Apr 30, 2002 6.279 6.303 6.241 6.272 138,841 -0.07(-1.07%)
Apr 29, 2002 6.365 6.411 6.328 6.340 131,721 +0.10(+1.58%)
Apr 26, 2002 6.248 6.288 6.211 6.241 235,286 +0.11(+1.71%)
Apr 25, 2002 6.118 6.149 6.102 6.136 165,056 +0.12(+1.95%)
Apr 24, 2002 5.979 6.034 5.933 6.019 212,955 +0.02(+0.41%)
Apr 23, 2002 5.939 6.016 5.939 5.994 282,538 +0.02(+0.36%)
Apr 22, 2002 5.917 5.991 5.902 5.973 96,768 +0.02(+0.42%)
Apr 19, 2002 6.010 6.072 5.917 5.948 396,783 -0.04(-0.72%)
Apr 18, 2002 6.072 6.093 5.963 5.991 501,319 +0.06(+1.09%)
Apr 17, 2002 5.948 5.979 5.889 5.926 308,429 +0.03(+0.58%)
Apr 16, 2002 5.874 5.933 5.874 5.892 89,648 -0.02(-0.42%)
Apr 15, 2002 5.929 5.985 5.905 5.917 242,730 -0.04(-0.62%)
Apr 12, 2002 5.951 6.007 5.905 5.954 97,415 -0.01(-0.10%)
Apr 11, 2002 6.000 6.000 5.871 5.960 395,165 -0.13(-2.08%)
Apr 10, 2002 5.997 6.087 5.973 6.087 319,110 +0.23(+3.96%)
Apr 09, 2002 5.858 5.902 5.843 5.855 152,758 -0.01(-0.16%)
Apr 08, 2002 5.750 5.874 5.750 5.865 248,556 +0.14(+2.37%)
Apr 05, 2002 5.815 5.846 5.729 5.729 486,108 -0.12(-2.01%)
Apr 04, 2002 5.809 5.849 5.803 5.846 229,137 +0.02(+0.42%)
Apr 03, 2002 5.840 5.855 5.815 5.821 100,005 -0.05(-0.84%)
Apr 02, 2002 5.877 5.963 5.861 5.871 127,514 -0.08(-1.30%)
Apr 01, 2002 5.914 5.994 5.914 5.948 98,063 +0.03(+0.57%)
Mar 29, 2002 5.963 5.994 5.871 5.914 151,787 +0.00(+0.00%)
Mar 28, 2002 5.963 5.994 5.871 5.914 151,787 -0.04(-0.67%)
Mar 27, 2002 5.982 5.985 5.948 5.954 149,845 -0.03(-0.46%)
Mar 26, 2002 5.951 6.025 5.951 5.982 183,828 +0.03(+0.52%)
Mar 25, 2002 5.985 6.013 5.945 5.951 194,508 +0.03(+0.47%)
Mar 22, 2002 5.957 6.019 5.920 5.923 145,314 +0.03(+0.47%)
Mar 21, 2002 5.871 5.899 5.834 5.895 206,806 +0.15(+2.64%)
Mar 20, 2002 5.725 5.837 5.725 5.744 450,508 +0.07(+1.25%)
Mar 19, 2002 5.574 5.676 5.562 5.673 212,955 +0.02(+0.38%)
Mar 18, 2002 5.608 5.701 5.583 5.651 117,158 +0.02(+0.38%)
Mar 15, 2002 5.630 5.707 5.602 5.630 123,630 +0.00(+0.00%)
Mar 14, 2002 5.608 5.707 5.605 5.630 130,750 +0.01(+0.11%)
Mar 13, 2002 5.624 5.670 5.565 5.624 213,926 +0.07(+1.22%)
Mar 12, 2002 5.562 5.577 5.515 5.556 95,797 -0.04(-0.72%)
Mar 11, 2002 5.670 5.673 5.577 5.596 234,963 +0.02(+0.28%)
Mar 08, 2002 5.676 5.676 5.531 5.580 260,207 +0.15(+2.67%)
Mar 07, 2002 5.355 5.466 5.330 5.435 481,577 +0.02(+0.29%)
Mar 06, 2002 5.454 5.469 5.358 5.420 293,866 -0.26(-4.57%)
Mar 05, 2002 5.614 5.710 5.608 5.679 140,460 +0.07(+1.32%)
Mar 04, 2002 5.608 5.639 5.565 5.605 218,134 -0.16(-2.79%)
Mar 01, 2002 5.562 5.787 5.562 5.766 311,666 +0.04(+0.76%)
Feb 28, 2002 5.763 5.763 5.642 5.722 74,113 -0.04(-0.70%)
Feb 27, 2002 5.778 5.855 5.701 5.763 305,840 -0.02(-0.27%)
Feb 26, 2002 5.763 5.865 5.710 5.778 301,309 -0.05(-0.80%)
Feb 25, 2002 5.809 5.843 5.747 5.824 218,134 +0.02(+0.43%)
Feb 22, 2002 5.793 5.868 5.778 5.800 152,434 +0.06(+0.97%)
Feb 21, 2002 5.747 5.809 5.719 5.744 263,443 -0.01(-0.11%)
Feb 20, 2002 5.744 5.753 5.685 5.750 138,518 +0.02(+0.38%)
Feb 19, 2002 5.716 5.778 5.648 5.729 133,987 -0.03(-0.59%)
Feb 18, 2002 5.759 5.790 5.716 5.763 119,099 +0.00(+0.00%)
Feb 15, 2002 5.759 5.790 5.716 5.763 119,099 +0.08(+1.41%)
Feb 14, 2002 5.701 5.759 5.661 5.682 101,946 -0.00(-0.05%)
Feb 13, 2002 5.608 5.698 5.593 5.685 326,877 +0.11(+1.94%)
Feb 12, 2002 5.562 5.605 5.525 5.577 86,088 +0.00(+0.00%)
Feb 11, 2002 5.500 5.577 5.500 5.577 256,970 +0.06(+1.12%)
Feb 08, 2002 5.454 5.515 5.454 5.515 104,536 +0.07(+1.25%)
Feb 07, 2002 5.531 5.531 5.423 5.447 117,158 -0.07(-1.23%)
Feb 06, 2002 5.559 5.574 5.509 5.515 192,242 +0.02(+0.28%)
Feb 05, 2002 5.602 5.602 5.491 5.500 139,165 -0.04(-0.73%)
Feb 04, 2002 5.466 5.540 5.435 5.540 196,126 +0.07(+1.36%)
Feb 01, 2002 5.407 5.475 5.379 5.466 368,950 +0.09(+1.67%)
Jan 31, 2002 5.370 5.423 5.330 5.376 386,427 +0.01(+0.12%)
Jan 30, 2002 5.386 5.423 5.333 5.370 626,892 +0.07(+1.28%)
Jan 29, 2002 5.333 5.349 5.256 5.302 504,556 +0.05(+1.00%)
Jan 28, 2002 5.219 5.250 5.172 5.250 456,010 +0.07(+1.43%)
Jan 25, 2002 5.268 5.315 5.132 5.175 560,222 -0.07(-1.41%)
Jan 24, 2002 5.296 5.299 5.209 5.250 135,281 -0.02(-0.47%)
Jan 23, 2002 5.271 5.293 5.237 5.274 192,890 -0.01(-0.12%)
Jan 22, 2002 5.339 5.339 5.222 5.281 250,174 -0.07(-1.33%)
Jan 21, 2002 5.355 5.361 5.284 5.352 123,954 +0.00(+0.00%)
Jan 18, 2002 5.355 5.361 5.284 5.352 123,954 -0.01(-0.12%)
Jan 17, 2002 5.299 5.373 5.290 5.358 355,034 +0.12(+2.24%)
Jan 16, 2002 5.274 5.305 5.237 5.240 841,790 +0.04(+0.77%)
Jan 15, 2002 5.197 5.234 5.160 5.200 194,508 +0.04(+0.84%)
Jan 14, 2002 5.114 5.219 5.070 5.157 218,781 +0.07(+1.46%)
Jan 11, 2002 5.024 5.160 5.024 5.083 181,562 +0.06(+1.17%)
Jan 10, 2002 5.126 5.126 5.024 5.024 238,847 -0.23(-4.35%)
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.