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 (%)
Sep 30, 2002 6.285 6.411 6.220 6.377 305,517 +0.04(+0.68%)
Sep 27, 2002 6.288 6.368 6.245 6.334 283,509 -0.22(-3.30%)
Sep 26, 2002 6.337 6.625 6.309 6.550 192,890 +0.19(+3.01%)
Sep 25, 2002 6.486 6.486 6.291 6.359 436,591 -0.16(-2.42%)
Sep 24, 2002 6.492 6.520 6.396 6.516 32,364 -0.17(-2.59%)
Sep 23, 2002 6.702 6.705 6.581 6.690 190,300 -0.07(-1.01%)
Sep 20, 2002 6.832 6.890 6.742 6.757 244,025 -0.09(-1.26%)
Sep 19, 2002 6.844 6.937 6.773 6.844 1,099,084 -0.11(-1.56%)
Sep 18, 2002 6.952 6.983 6.909 6.952 32,364 +0.02(+0.31%)
Sep 17, 2002 7.014 7.045 6.875 6.931 1,002,316 -0.11(-1.58%)
Sep 16, 2002 6.998 7.054 6.943 7.042 200,333 -0.02(-0.26%)
Sep 13, 2002 7.184 7.184 6.927 7.060 433,355 -0.02(-0.22%)
Sep 12, 2002 7.280 7.280 7.048 7.076 239,170 -0.28(-3.82%)
Sep 11, 2002 7.369 7.413 7.323 7.357 356,005 +0.05(+0.63%)
Sep 10, 2002 7.468 7.474 7.261 7.311 282,214 +0.02(+0.25%)
Sep 09, 2002 7.153 7.323 7.141 7.292 224,283 +0.15(+2.16%)
Sep 06, 2002 7.239 7.243 7.076 7.138 371,216 -0.15(-1.99%)
Sep 05, 2002 7.345 7.416 7.264 7.283 189,006 +0.01(+0.08%)
Sep 04, 2002 7.440 7.524 7.184 7.277 434,973 +0.02(+0.34%)
Sep 03, 2002 7.329 7.360 7.252 7.252 271,211 +0.15(+2.04%)
Aug 30, 2002 7.110 7.184 7.076 7.107 87,383 +0.11(+1.63%)
Aug 29, 2002 7.094 7.175 6.992 6.992 189,977 +0.05(+0.71%)
Aug 28, 2002 7.036 7.094 6.906 6.943 176,384 -0.01(-0.09%)
Aug 27, 2002 6.983 7.045 6.931 6.949 183,180 +0.11(+1.54%)
Aug 26, 2002 6.918 6.937 6.798 6.844 150,816 +0.04(+0.54%)
Aug 23, 2002 6.912 6.943 6.801 6.807 190,300 -0.09(-1.30%)
Aug 22, 2002 6.878 6.931 6.878 6.897 107,772 +0.05(+0.77%)
Aug 21, 2002 6.875 6.906 6.798 6.844 159,555 -0.04(-0.63%)
Aug 20, 2002 6.813 6.887 6.770 6.887 97,092 +0.06(+0.86%)
Aug 16, 2002 6.844 6.921 6.708 6.829 102,270 -0.02(-0.27%)
Aug 15, 2002 6.850 6.906 6.832 6.847 97,092 -0.03(-0.49%)
Aug 14, 2002 6.872 6.890 6.748 6.881 445,329 +0.21(+3.10%)
Aug 13, 2002 6.720 6.798 6.411 6.674 347,914 +0.00(+0.00%)
Aug 12, 2002 6.757 6.795 6.656 6.674 118,128 -0.23(-3.36%)
Aug 07, 2002 6.720 6.906 6.680 6.906 212,308 -0.02(-0.31%)
Aug 06, 2002 6.924 6.995 6.897 6.927 158,584 +0.01(+0.13%)
Aug 05, 2002 6.893 6.931 6.798 6.918 256,970 -0.02(-0.27%)
Aug 02, 2002 6.952 7.060 6.924 6.937 182,209 +0.20(+2.93%)
Aug 01, 2002 6.832 6.844 6.730 6.739 166,027 -0.11(-1.53%)
Jul 31, 2002 6.859 6.906 6.813 6.844 212,955 +0.02(+0.23%)
Jul 30, 2002 6.720 6.881 6.649 6.829 389,340 +0.11(+1.61%)
Jul 29, 2002 6.544 6.788 6.544 6.720 295,807 +0.26(+4.02%)
Jul 26, 2002 6.520 6.597 6.399 6.461 314,579 +0.02(+0.29%)
Jul 25, 2002 6.186 6.442 6.170 6.442 331,084 +0.32(+5.30%)
Jul 24, 2002 6.041 6.118 5.973 6.118 587,408 +0.09(+1.54%)
Jul 23, 2002 6.118 6.136 6.010 6.025 445,653 +0.13(+2.25%)
Jul 22, 2002 6.093 6.174 5.821 5.892 802,305 -0.09(-1.45%)
Jul 19, 2002 6.226 6.282 5.840 5.979 259,883 -0.30(-4.73%)
Jul 17, 2002 6.257 6.381 6.241 6.275 434,002 +0.03(+0.54%)
Jul 12, 2002 6.449 6.470 6.180 6.241 355,681 -0.23(-3.53%)
Jul 11, 2002 6.659 6.662 6.402 6.470 577,699 -0.19(-2.79%)
Jul 10, 2002 6.751 6.767 6.656 6.656 196,773 -0.02(-0.28%)
Jul 09, 2002 6.736 6.736 6.646 6.674 279,302 -0.13(-1.91%)
Jul 08, 2002 6.798 6.924 6.751 6.804 417,820 +0.17(+2.61%)
Jul 05, 2002 6.597 6.690 6.597 6.631 110,361 -0.04(-0.65%)
Jul 04, 2002 6.875 6.918 6.594 6.674 297,426 +0.00(+0.00%)
Jul 03, 2002 6.875 6.918 6.594 6.674 297,426 -0.28(-4.04%)
Jul 02, 2002 6.971 7.032 6.878 6.955 612,976 +0.27(+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.