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 (%)
Dec 31, 2004 10.77 10.77 10.65 10.71 72,819 -0.02(-0.17%)
Dec 30, 2004 10.75 10.76 10.66 10.72 156,965 +0.04(+0.38%)
Dec 29, 2004 10.65 10.70 10.61 10.68 91,266 -0.05(-0.46%)
Dec 28, 2004 10.77 10.77 10.69 10.73 95,797 +0.09(+0.84%)
Dec 27, 2004 10.57 10.70 10.57 10.64 200,333 +0.02(+0.20%)
Dec 23, 2004 10.58 10.64 10.54 10.62 76,379 +0.06(+0.53%)
Dec 22, 2004 10.55 10.58 10.52 10.57 172,177 +0.05(+0.44%)
Dec 21, 2004 10.60 10.60 10.51 10.52 252,116 -0.21(-1.93%)
Dec 20, 2004 10.74 10.76 10.68 10.73 71,201 +0.13(+1.19%)
Dec 17, 2004 10.63 10.63 10.55 10.60 84,470 -0.04(-0.38%)
Dec 16, 2004 10.69 10.70 10.59 10.64 204,864 -0.07(-0.69%)
Dec 15, 2004 10.71 10.72 10.61 10.72 114,568 +0.07(+0.67%)
Dec 14, 2004 10.48 10.64 10.44 10.64 133,663 +0.05(+0.47%)
Dec 13, 2004 10.66 10.69 10.50 10.60 1,891,357 +0.00(+0.00%)
Dec 10, 2004 10.51 10.67 10.49 10.60 241,112 +0.17(+1.60%)
Dec 09, 2004 10.32 10.43 10.28 10.43 120,070 -0.03(-0.32%)
Dec 08, 2004 10.46 10.48 10.39 10.46 104,536 -0.06(-0.53%)
Dec 07, 2004 10.59 10.60 10.49 10.52 84,146 -0.08(-0.79%)
Dec 06, 2004 10.63 10.64 10.59 10.60 55,342 -0.03(-0.26%)
Dec 03, 2004 10.63 10.69 10.60 10.63 61,491 +0.16(+1.57%)
Dec 02, 2004 10.49 10.49 10.41 10.47 131,398 +0.00(+0.00%)
Dec 01, 2004 10.41 10.47 10.40 10.47 133,016 +0.16(+1.53%)
Nov 30, 2004 10.37 10.37 10.30 10.31 456,333 -0.01(-0.06%)
Nov 29, 2004 10.37 10.41 10.28 10.31 888,394 +0.02(+0.24%)
Nov 26, 2004 10.25 10.33 10.24 10.29 195,155 +0.35(+3.54%)
Nov 24, 2004 9.921 10.00 9.912 9.937 333,026 +0.03(+0.28%)
Nov 23, 2004 9.881 9.934 9.841 9.909 61,491 +0.08(+0.85%)
Nov 22, 2004 9.838 9.857 9.792 9.826 70,877 -0.09(-0.93%)
Nov 19, 2004 10.07 10.09 9.903 9.918 108,096 -0.07(-0.74%)
Nov 18, 2004 9.986 10.01 9.955 9.993 85,441 -0.02(-0.19%)
Nov 17, 2004 9.881 10.05 9.881 10.01 104,536 +0.22(+2.21%)
Nov 16, 2004 9.813 9.857 9.779 9.795 129,456 -0.07(-0.69%)
Nov 15, 2004 9.863 9.869 9.810 9.863 183,828 +0.00(+0.00%)
Nov 12, 2004 9.779 9.866 9.733 9.863 50,164 +0.08(+0.85%)
Nov 11, 2004 9.755 9.779 9.721 9.779 59,549 +0.02(+0.25%)
Nov 10, 2004 9.745 9.755 9.671 9.755 69,582 +0.06(+0.67%)
Nov 09, 2004 9.724 9.724 9.653 9.690 63,109 +0.03(+0.29%)
Nov 08, 2004 9.696 9.721 9.646 9.662 104,859 -0.03(-0.35%)
Nov 05, 2004 9.684 9.733 9.637 9.696 293,866 -0.05(-0.48%)
Nov 04, 2004 9.594 9.767 9.563 9.742 281,891 +0.07(+0.73%)
Nov 03, 2004 9.634 9.674 9.609 9.671 77,350 +0.12(+1.26%)
Nov 02, 2004 9.486 9.600 9.464 9.551 1,383,888 +0.16(+1.74%)
Nov 01, 2004 9.300 9.387 9.288 9.387 68,288 +0.09(+0.93%)
Oct 29, 2004 9.248 9.322 9.229 9.300 87,383 -0.06(-0.66%)
Oct 28, 2004 9.334 9.402 9.291 9.362 82,204 +0.03(+0.30%)
Oct 27, 2004 9.341 9.371 9.282 9.334 110,037 +0.08(+0.87%)
Oct 26, 2004 9.325 9.325 9.208 9.254 217,810 -0.02(-0.17%)
Oct 25, 2004 9.319 9.331 9.257 9.270 61,491 +0.00(+0.00%)
Oct 22, 2004 9.270 9.347 9.270 9.270 644,369 +0.05(+0.57%)
Oct 21, 2004 9.223 9.254 9.192 9.217 55,666 +0.00(+0.00%)
Oct 20, 2004 9.168 9.223 9.146 9.217 55,666 +0.10(+1.08%)
Oct 19, 2004 9.121 9.180 9.115 9.118 267,651 +0.12(+1.37%)
Oct 18, 2004 9.053 9.053 8.982 8.995 183,180 -0.03(-0.31%)
Oct 15, 2004 9.016 9.059 8.998 9.022 83,823 +0.06(+0.65%)
Oct 14, 2004 8.979 9.022 8.961 8.964 71,848 +0.04(+0.45%)
Oct 13, 2004 8.991 8.995 8.874 8.923 64,404 +0.07(+0.80%)
Oct 12, 2004 8.822 8.880 8.797 8.852 87,383 -0.04(-0.45%)
Oct 11, 2004 8.911 8.927 8.883 8.893 82,852 -0.01(-0.10%)
Oct 08, 2004 8.923 8.961 8.874 8.902 74,761 +0.10(+1.16%)
Oct 07, 2004 8.815 8.815 8.698 8.800 108,096 -0.14(-1.59%)
Oct 06, 2004 8.939 8.954 8.874 8.942 99,681 -0.07(-0.79%)
Oct 05, 2004 8.957 9.022 8.899 9.013 417,173 +0.06(+0.73%)
Oct 04, 2004 8.982 8.982 8.927 8.948 232,374 -0.05(-0.52%)
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.