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

BAT (NY: BTI )

37.88 -0.13 (-0.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
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%)
Apr 01, 2003 4.433 4.452 4.296 4.376 726,816 -0.17(-3.82%)
Mar 31, 2003 4.582 4.601 4.479 4.550 302,499 -0.02(-0.37%)
Mar 28, 2003 4.526 4.599 4.526 4.567 309,040 +0.01(+0.27%)
Mar 27, 2003 4.614 4.614 4.538 4.555 104,239 -0.06(-1.27%)
Mar 26, 2003 4.655 4.672 4.611 4.614 140,621 -0.02(-0.37%)
Mar 25, 2003 4.619 4.670 4.609 4.631 90,341 -0.02(-0.37%)
Mar 24, 2003 4.670 4.670 4.594 4.648 302,090 -0.09(-1.86%)
Mar 21, 2003 4.690 4.758 4.685 4.736 148,797 +0.13(+2.87%)
Mar 20, 2003 4.584 4.626 4.543 4.604 117,320 +0.02(+0.53%)
Mar 19, 2003 4.582 4.599 4.528 4.579 120,999 +0.10(+2.13%)
Mar 18, 2003 4.623 4.633 4.440 4.484 345,421 -0.13(-2.76%)
Mar 17, 2003 4.616 4.670 4.604 4.611 133,263 +0.02(+0.43%)
Mar 14, 2003 4.685 4.685 4.572 4.592 264,482 -0.13(-2.80%)
Mar 13, 2003 4.697 4.758 4.660 4.724 215,428 +0.16(+3.54%)
Mar 12, 2003 4.641 4.641 4.511 4.562 71,537 -0.11(-2.36%)
Mar 11, 2003 4.623 4.707 4.623 4.672 131,219 +0.11(+2.41%)
Mar 10, 2003 4.650 4.650 4.553 4.562 159,016 -0.10(-2.10%)
Mar 07, 2003 4.672 4.694 4.636 4.660 241,590 -0.03(-0.63%)
Mar 06, 2003 4.734 4.753 4.668 4.690 188,857 -0.02(-0.42%)
Mar 05, 2003 4.672 4.819 4.672 4.709 231,371 -0.10(-2.04%)
Mar 04, 2003 4.858 4.893 4.770 4.807 286,556 +0.05(+1.08%)
Mar 03, 2003 4.726 4.792 4.709 4.756 168,009 +0.02(+0.41%)
Feb 28, 2003 4.758 4.760 4.697 4.736 89,523 +0.08(+1.68%)
Feb 27, 2003 4.672 4.709 4.614 4.658 187,222 +0.07(+1.55%)
Feb 26, 2003 4.606 4.648 4.560 4.587 102,195 -0.06(-1.32%)
Feb 25, 2003 4.562 4.648 4.513 4.648 622,576 -0.02(-0.52%)
Feb 24, 2003 4.636 4.685 4.633 4.672 522,424 +0.06(+1.38%)
Feb 21, 2003 4.636 4.690 4.609 4.609 219,107 +0.08(+1.84%)
Feb 20, 2003 4.553 4.575 4.513 4.526 33,520 -0.00(-0.05%)
Feb 19, 2003 4.587 4.589 4.489 4.528 45,783 -0.01(-0.27%)
Feb 18, 2003 4.513 4.599 4.511 4.540 73,580 +0.03(+0.71%)
Feb 14, 2003 4.565 4.565 4.464 4.508 64,178 -0.07(-1.50%)
Feb 13, 2003 4.489 4.611 4.477 4.577 337,246 +0.08(+1.68%)
Feb 12, 2003 4.526 4.562 4.477 4.501 235,867 -0.04(-0.97%)
Feb 11, 2003 4.538 4.594 4.526 4.545 99,743 -0.03(-0.64%)
Feb 10, 2003 4.531 4.587 4.518 4.575 110,371 +0.09(+1.96%)
Feb 07, 2003 4.528 4.589 4.440 4.486 487,269 -0.05(-1.03%)
Feb 06, 2003 4.557 4.557 4.469 4.533 136,533 -0.05(-1.07%)
Feb 05, 2003 4.623 4.648 4.582 4.582 75,624 -0.01(-0.27%)
Feb 04, 2003 4.611 4.616 4.587 4.594 152,067 -0.03(-0.64%)
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.