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

BAT (NY: BTI )

37.57 -0.31 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Sep 30, 2002 4.976 5.076 4.924 5.049 385,891 +0.03(+0.68%)
Sep 27, 2002 4.978 5.042 4.944 5.015 358,093 -0.17(-3.30%)
Sep 26, 2002 5.017 5.245 4.995 5.186 243,634 +0.15(+3.01%)
Sep 25, 2002 5.135 5.135 4.981 5.034 551,448 -0.12(-2.42%)
Sep 24, 2002 5.140 5.162 5.064 5.159 40,878 -0.14(-2.59%)
Sep 23, 2002 5.306 5.308 5.211 5.296 240,364 -0.05(-1.01%)
Sep 20, 2002 5.409 5.455 5.338 5.350 308,222 -0.07(-1.26%)
Sep 19, 2002 5.419 5.492 5.362 5.419 1,388,227 -0.09(-1.56%)
Sep 18, 2002 5.504 5.529 5.470 5.504 40,878 +0.02(+0.31%)
Sep 17, 2002 5.553 5.578 5.443 5.487 1,266,001 -0.09(-1.58%)
Sep 16, 2002 5.541 5.585 5.497 5.575 253,036 -0.01(-0.26%)
Sep 13, 2002 5.688 5.688 5.485 5.590 547,360 -0.01(-0.22%)
Sep 12, 2002 5.763 5.763 5.580 5.602 302,090 -0.22(-3.82%)
Sep 11, 2002 5.834 5.869 5.798 5.825 449,661 +0.04(+0.63%)
Sep 10, 2002 5.913 5.918 5.749 5.788 356,458 +0.01(+0.25%)
Sep 09, 2002 5.663 5.798 5.653 5.773 283,286 +0.12(+2.16%)
Sep 06, 2002 5.732 5.734 5.602 5.651 468,874 -0.11(-1.99%)
Sep 05, 2002 5.815 5.871 5.751 5.766 238,729 +0.00(+0.08%)
Sep 04, 2002 5.891 5.957 5.688 5.761 549,404 +0.02(+0.34%)
Sep 03, 2002 5.803 5.827 5.741 5.741 342,560 +0.11(+2.04%)
Aug 30, 2002 5.629 5.688 5.602 5.626 110,371 +0.09(+1.64%)
Aug 29, 2002 5.617 5.680 5.536 5.536 239,955 +0.04(+0.71%)
Aug 28, 2002 5.570 5.617 5.467 5.497 222,786 -0.00(-0.09%)
Aug 27, 2002 5.529 5.578 5.487 5.502 231,371 +0.08(+1.54%)
Aug 26, 2002 5.477 5.492 5.382 5.419 190,492 +0.03(+0.54%)
Aug 23, 2002 5.472 5.497 5.384 5.389 240,364 -0.07(-1.30%)
Aug 22, 2002 5.445 5.487 5.445 5.460 136,124 +0.04(+0.77%)
Aug 21, 2002 5.443 5.467 5.382 5.419 201,530 -0.03(-0.63%)
Aug 20, 2002 5.394 5.453 5.360 5.453 122,634 +0.05(+0.86%)
Aug 16, 2002 5.419 5.480 5.311 5.406 129,175 -0.01(-0.27%)
Aug 15, 2002 5.423 5.467 5.409 5.421 122,634 -0.03(-0.49%)
Aug 14, 2002 5.441 5.455 5.343 5.448 562,485 +0.16(+3.10%)
Aug 13, 2002 5.321 5.382 5.076 5.284 439,441 +0.00(+0.00%)
Aug 12, 2002 5.350 5.379 5.269 5.284 149,205 -0.18(-3.36%)
Aug 07, 2002 5.321 5.467 5.289 5.467 268,161 -0.02(-0.31%)
Aug 06, 2002 5.482 5.538 5.460 5.485 200,303 +0.01(+0.13%)
Aug 05, 2002 5.458 5.487 5.382 5.477 324,573 -0.01(-0.27%)
Aug 02, 2002 5.504 5.590 5.482 5.492 230,144 +0.16(+2.93%)
Aug 01, 2002 5.409 5.419 5.328 5.335 209,705 -0.08(-1.53%)
Jul 31, 2002 5.431 5.467 5.394 5.419 268,979 +0.01(+0.23%)
Jul 30, 2002 5.321 5.448 5.264 5.406 491,766 +0.09(+1.61%)
Jul 29, 2002 5.181 5.374 5.181 5.321 373,627 +0.21(+4.02%)
Jul 26, 2002 5.162 5.223 5.066 5.115 397,337 +0.01(+0.29%)
Jul 25, 2002 4.897 5.101 4.885 5.101 418,185 +0.26(+5.30%)
Jul 24, 2002 4.782 4.844 4.729 4.844 741,941 +0.07(+1.54%)
Jul 23, 2002 4.844 4.858 4.758 4.770 562,894 +0.11(+2.25%)
Jul 22, 2002 4.824 4.888 4.609 4.665 1,013,373 -0.07(-1.45%)
Jul 19, 2002 4.929 4.973 4.623 4.734 328,252 -0.23(-4.73%)
Jul 17, 2002 4.954 5.052 4.941 4.968 548,178 +0.03(+0.54%)
Jul 12, 2002 5.105 5.123 4.893 4.941 449,252 -0.18(-3.53%)
Jul 11, 2002 5.272 5.274 5.069 5.123 729,677 -0.15(-2.79%)
Jul 10, 2002 5.345 5.357 5.269 5.269 248,540 -0.01(-0.28%)
Jul 09, 2002 5.333 5.333 5.262 5.284 352,779 -0.10(-1.91%)
Jul 08, 2002 5.382 5.482 5.345 5.387 527,738 +0.14(+2.61%)
Jul 05, 2002 5.223 5.296 5.223 5.250 139,395 -0.03(-0.65%)
Jul 04, 2002 5.443 5.477 5.220 5.284 375,671 +0.00(+0.00%)
Jul 03, 2002 5.443 5.477 5.220 5.284 375,671 -0.22(-4.04%)
Jul 02, 2002 5.519 5.568 5.445 5.507 774,235 +0.21(+3.97%)
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.