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

BAT (NY: BTI )

29.81 +0.01 (+0.03%)
Official Closing Price Updated: 7:00 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 30, 2004 9.637 9.650 9.554 9.650 257,941 -0.03(-0.29%)
Jun 29, 2004 9.866 9.866 9.674 9.677 587,732 -0.11(-1.14%)
Jun 28, 2004 9.857 9.962 9.776 9.789 113,597 +0.15(+1.51%)
Jun 25, 2004 9.748 9.795 9.643 9.643 124,925 -0.12(-1.27%)
Jun 24, 2004 9.816 9.835 9.718 9.767 146,285 -0.16(-1.59%)
Jun 23, 2004 9.906 9.952 9.841 9.925 235,934 +0.42(+4.39%)
Jun 22, 2004 9.378 9.523 9.273 9.507 564,429 +0.10(+1.02%)
Jun 21, 2004 9.353 9.455 9.353 9.412 168,616 +0.10(+1.03%)
Jun 18, 2004 9.282 9.402 9.282 9.316 119,099 +0.16(+1.72%)
Jun 17, 2004 9.195 9.195 9.115 9.158 86,088 -0.02(-0.17%)
Jun 16, 2004 9.229 9.236 9.121 9.174 166,675 +0.02(+0.20%)
Jun 15, 2004 9.078 9.202 9.078 9.155 89,324 +0.02(+0.27%)
Jun 14, 2004 8.988 9.208 8.945 9.130 589,350 +0.02(+0.17%)
Jun 10, 2004 9.093 9.177 9.069 9.115 144,991 +0.02(+0.27%)
Jun 09, 2004 9.164 9.186 9.069 9.090 134,958 -0.09(-0.98%)
Jun 08, 2004 9.155 9.198 9.115 9.180 73,790 +0.03(+0.37%)
Jun 07, 2004 9.127 9.192 9.115 9.146 114,568 +0.00(+0.03%)
Jun 04, 2004 9.134 9.174 9.115 9.143 55,018 +0.07(+0.82%)
Jun 03, 2004 9.038 9.168 9.022 9.069 163,438 -0.02(-0.27%)
Jun 02, 2004 9.130 9.146 9.047 9.093 133,987 +0.03(+0.31%)
Jun 01, 2004 9.078 9.081 9.022 9.066 268,622 -0.02(-0.24%)
May 28, 2004 9.127 9.127 9.038 9.087 154,053 -0.09(-0.94%)
May 27, 2004 9.137 9.198 9.097 9.174 168,940 +0.19(+2.13%)
May 26, 2004 8.991 9.016 8.923 8.982 209,072 -0.06(-0.62%)
May 25, 2004 8.942 9.038 8.920 9.038 631,423 +0.01(+0.10%)
May 24, 2004 9.106 9.130 8.939 9.029 1,269,967 +0.00(+0.00%)
May 21, 2004 9.047 9.090 9.007 9.029 98,063 +0.07(+0.76%)
May 20, 2004 8.991 9.022 8.945 8.961 65,375 -0.04(-0.41%)
May 19, 2004 8.991 9.106 8.991 8.998 169,264 +0.16(+1.82%)
May 18, 2004 8.899 8.954 8.837 8.837 92,237 -0.12(-1.38%)
May 17, 2004 8.914 8.985 8.914 8.961 80,586 +0.02(+0.28%)
May 14, 2004 8.945 9.013 8.933 8.936 82,852 +0.03(+0.35%)
May 13, 2004 8.908 8.979 8.886 8.905 162,467 +0.15(+1.73%)
May 12, 2004 9.069 9.164 8.713 8.754 465,395 -0.17(-1.90%)
May 11, 2004 9.072 9.072 8.893 8.923 213,279 -0.17(-1.87%)
May 10, 2004 9.174 9.174 9.038 9.093 141,107 -0.14(-1.51%)
May 07, 2004 9.307 9.322 9.161 9.232 110,685 -0.17(-1.81%)
May 06, 2004 9.356 9.402 9.285 9.402 143,372 -0.02(-0.16%)
May 05, 2004 9.609 9.609 9.331 9.418 244,672 -0.16(-1.68%)
May 04, 2004 9.520 9.609 9.492 9.579 310,371 +0.17(+1.81%)
May 03, 2004 9.424 9.529 9.381 9.409 132,369 -0.09(-0.98%)
Apr 30, 2004 9.427 9.501 9.393 9.501 347,914 +0.21(+2.23%)
Apr 29, 2004 9.294 9.402 9.294 9.294 121,689 +0.01(+0.10%)
Apr 28, 2004 9.433 9.433 9.248 9.285 139,489 -0.27(-2.85%)
Apr 27, 2004 9.557 9.631 9.520 9.557 156,318 +0.11(+1.11%)
Apr 26, 2004 9.443 9.495 9.415 9.452 144,667 +0.13(+1.39%)
Apr 23, 2004 9.344 9.347 9.226 9.322 233,345 -0.13(-1.41%)
Apr 22, 2004 9.365 9.501 9.365 9.455 133,340 +0.13(+1.36%)
Apr 21, 2004 9.294 9.365 9.279 9.328 116,834 -0.10(-1.05%)
Apr 20, 2004 9.402 9.470 9.356 9.427 2,208,849 -0.10(-1.04%)
Apr 19, 2004 9.362 9.535 9.270 9.526 687,737 +0.21(+2.26%)
Apr 16, 2004 9.254 9.409 9.254 9.316 227,519 +0.25(+2.73%)
Apr 15, 2004 9.072 9.189 9.010 9.069 180,915 -0.00(-0.03%)
Apr 14, 2004 8.991 9.093 8.991 9.072 73,466 -0.02(-0.24%)
Apr 13, 2004 9.180 9.208 9.069 9.093 83,499 -0.08(-0.91%)
Apr 12, 2004 9.223 9.236 9.124 9.177 218,457 -0.03(-0.30%)
Apr 08, 2004 9.186 9.248 9.146 9.205 94,179 -0.01(-0.07%)
Apr 07, 2004 9.279 9.279 9.158 9.211 136,900 -0.15(-1.55%)
Apr 06, 2004 9.353 9.452 9.334 9.356 108,743 +0.11(+1.14%)
Apr 05, 2004 9.220 9.254 9.146 9.251 192,890 -0.12(-1.25%)
Apr 02, 2004 9.387 9.439 9.365 9.368 85,441 -0.04(-0.39%)
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.