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, 2003 5.264 5.321 5.264 5.299 107,101 +0.07(+1.36%)
Sep 29, 2003 5.233 5.308 5.233 5.228 101,786 +0.00(+0.05%)
Sep 26, 2003 5.260 5.284 5.225 5.225 241,999 -0.08(-1.57%)
Sep 25, 2003 5.260 5.308 5.260 5.308 122,226 +0.11(+2.21%)
Sep 24, 2003 5.247 5.284 5.193 5.193 174,141 -0.08(-1.48%)
Sep 23, 2003 5.189 5.348 5.189 5.272 226,874 +0.11(+2.18%)
Sep 22, 2003 5.159 5.225 5.159 5.159 546,543 -0.03(-0.57%)
Sep 19, 2003 5.103 5.203 5.103 5.189 497,080 +0.09(+1.82%)
Sep 18, 2003 5.120 5.137 5.081 5.096 310,266 -0.02(-0.48%)
Sep 17, 2003 4.917 5.130 5.039 5.120 447,617 +0.20(+4.13%)
Sep 16, 2003 4.912 4.932 4.897 4.917 273,884 -0.03(-0.54%)
Sep 15, 2003 4.941 4.964 4.922 4.944 134,080 -0.06(-1.17%)
Sep 12, 2003 4.978 5.027 4.929 5.003 118,138 +0.02(+0.49%)
Sep 11, 2003 4.988 4.988 4.922 4.978 68,675 -0.01(-0.20%)
Sep 10, 2003 4.941 4.990 4.941 4.988 339,289 +0.11(+2.15%)
Sep 09, 2003 4.915 4.944 4.880 4.883 497,489 -0.06(-1.19%)
Sep 08, 2003 4.941 4.941 4.905 4.941 378,533 -0.02(-0.49%)
Sep 05, 2003 4.905 4.966 4.893 4.966 82,574 +0.00(+0.00%)
Sep 04, 2003 4.912 4.993 4.871 4.966 201,938 +0.05(+1.05%)
Sep 03, 2003 4.917 4.932 4.858 4.915 378,941 -0.00(-0.05%)
Sep 02, 2003 4.922 4.973 4.871 4.917 318,033 -0.10(-2.00%)
Aug 29, 2003 5.008 5.037 4.973 5.017 148,797 -0.02(-0.44%)
Aug 28, 2003 5.047 5.083 5.025 5.039 97,699 -0.09(-1.72%)
Aug 27, 2003 5.064 5.127 5.056 5.127 68,266 +0.08(+1.60%)
Aug 26, 2003 5.037 5.066 5.037 5.047 49,462 -0.03(-0.53%)
Aug 25, 2003 5.032 5.101 5.020 5.074 93,202 +0.04(+0.83%)
Aug 22, 2003 5.052 5.078 5.015 5.032 183,134 -0.06(-1.20%)
Aug 21, 2003 5.074 5.142 5.064 5.093 211,340 -0.01(-0.14%)
Aug 20, 2003 5.025 5.125 5.012 5.101 347,465 +0.14(+2.76%)
Aug 19, 2003 4.966 4.976 4.949 4.964 106,692 -0.02(-0.34%)
Aug 18, 2003 4.988 4.990 4.922 4.981 336,019 -0.03(-0.63%)
Aug 15, 2003 5.012 5.012 5.012 5.012 6,131 +0.00(+0.00%)
Aug 14, 2003 5.015 5.074 4.993 5.012 87,888 -0.00(-0.05%)
Aug 13, 2003 5.088 5.088 4.983 5.015 59,682 -0.05(-0.97%)
Aug 12, 2003 5.108 5.108 5.025 5.064 139,803 -0.02(-0.48%)
Aug 11, 2003 5.088 5.115 5.088 5.088 88,297 +0.06(+1.22%)
Aug 08, 2003 5.039 5.064 5.027 5.027 58,455 -0.03(-0.53%)
Aug 07, 2003 5.076 5.088 5.017 5.054 188,857 -0.07(-1.38%)
Aug 06, 2003 5.125 5.125 5.103 5.125 1,608,152 -0.04(-0.76%)
Aug 05, 2003 5.149 5.211 5.137 5.164 535,097 -0.00(-0.05%)
Aug 04, 2003 5.093 5.296 5.093 5.167 677,762 +0.05(+1.05%)
Aug 01, 2003 5.064 5.113 5.037 5.113 154,111 +0.10(+1.95%)
Jul 31, 2003 5.064 5.064 5.003 5.015 161,469 -0.07(-1.44%)
Jul 30, 2003 5.118 5.118 5.083 5.088 136,124 -0.06(-1.14%)
Jul 29, 2003 5.167 5.186 5.142 5.147 224,013 -0.02(-0.38%)
Jul 28, 2003 5.184 5.225 5.152 5.167 146,344 -0.02(-0.33%)
Jul 25, 2003 5.169 5.203 5.162 5.184 93,611 +0.03(+0.67%)
Jul 24, 2003 5.152 5.174 5.140 5.149 154,111 -0.00(-0.05%)
Jul 23, 2003 5.164 5.179 5.130 5.152 133,263 -0.01(-0.24%)
Jul 22, 2003 5.127 5.167 5.118 5.164 111,189 +0.10(+1.93%)
Jul 21, 2003 5.064 5.115 5.056 5.066 201,938 +0.02(+0.39%)
Jul 18, 2003 5.042 5.064 5.015 5.047 224,830 +0.09(+1.73%)
Jul 17, 2003 4.893 4.995 4.883 4.961 342,151 +0.07(+1.40%)
Jul 16, 2003 5.052 5.059 4.868 4.893 939,792 -0.20(-3.85%)
Jul 15, 2003 5.125 5.137 5.078 5.088 206,435 -0.18(-3.44%)
Jul 14, 2003 5.291 5.296 5.240 5.269 54,368 -0.02(-0.42%)
Jul 11, 2003 5.321 5.352 5.284 5.291 138,577 +0.03(+0.51%)
Jul 10, 2003 5.262 5.279 5.225 5.264 51,915 -0.02(-0.37%)
Jul 09, 2003 5.296 5.345 5.264 5.284 431,266 -0.03(-0.64%)
Jul 08, 2003 5.282 5.321 5.272 5.318 201,121 -0.09(-1.67%)
Jul 07, 2003 5.377 5.414 5.350 5.409 187,631 +0.01(+0.27%)
Jul 03, 2003 5.467 5.480 5.394 5.394 103,422 -0.11(-2.00%)
Jul 02, 2003 5.492 5.551 5.480 5.504 105,874 +0.01(+0.13%)
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.