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

BAT (NY: BTI )

37.44 -0.13 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
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%)
Jul 01, 2003 5.516 5.541 5.472 5.497 125,087 -0.05(-0.93%)
Jun 30, 2003 5.590 5.607 5.504 5.548 212,975 -0.02(-0.31%)
Jun 27, 2003 5.578 5.597 5.541 5.565 321,712 +0.00(+0.04%)
Jun 26, 2003 5.463 5.563 5.448 5.563 270,614 +0.23(+4.22%)
Jun 25, 2003 5.409 5.460 5.335 5.338 120,182 -0.07(-1.22%)
Jun 24, 2003 5.377 5.406 5.348 5.404 223,195 -0.02(-0.36%)
Jun 23, 2003 5.443 5.455 5.409 5.423 187,222 -0.04(-0.81%)
Jun 20, 2003 5.414 5.467 5.394 5.467 126,722 +0.07(+1.31%)
Jun 19, 2003 5.372 5.453 5.365 5.396 356,867 +0.08(+1.47%)
Jun 18, 2003 5.313 5.382 5.286 5.318 262,438 -0.13(-2.47%)
Jun 17, 2003 5.269 5.467 5.264 5.453 224,013 +0.15(+2.86%)
Jun 16, 2003 5.333 5.338 5.262 5.301 108,327 -0.00(-0.09%)
Jun 13, 2003 5.333 5.345 5.260 5.306 80,939 -0.00(-0.05%)
Jun 12, 2003 5.321 5.350 5.284 5.308 192,128 -0.08(-1.41%)
Jun 11, 2003 5.421 5.441 5.345 5.384 178,638 -0.05(-0.86%)
Jun 10, 2003 5.326 5.431 5.260 5.431 198,668 +0.14(+2.73%)
Jun 09, 2003 5.323 5.379 5.284 5.286 219,107 -0.05(-1.01%)
Jun 06, 2003 5.445 5.455 5.333 5.340 208,888 +0.02(+0.32%)
Jun 05, 2003 5.301 5.340 5.299 5.323 144,300 +0.03(+0.55%)
Jun 04, 2003 5.272 5.321 5.252 5.294 116,911 +0.06(+1.12%)
Jun 03, 2003 5.260 5.260 5.186 5.235 109,145 -0.04(-0.70%)
Jun 02, 2003 5.235 5.330 5.235 5.272 194,580 -0.01(-0.19%)
May 30, 2003 5.282 5.321 5.211 5.282 263,665 -0.08(-1.46%)
May 29, 2003 5.304 5.360 5.291 5.360 63,361 +0.03(+0.64%)
May 28, 2003 5.316 5.326 5.269 5.326 662,228 +0.05(+1.02%)
May 27, 2003 5.206 5.296 5.154 5.272 250,992 -0.03(-0.65%)
May 23, 2003 5.277 5.306 5.237 5.306 150,840 +0.10(+1.83%)
May 22, 2003 5.215 5.272 5.154 5.211 466,012 -0.01(-0.28%)
May 21, 2003 4.863 5.237 4.863 5.225 835,552 +0.41(+8.43%)
May 20, 2003 4.809 4.846 4.782 4.819 139,395 +0.08(+1.70%)
May 19, 2003 4.738 4.768 4.709 4.738 171,280 +0.04(+0.89%)
May 16, 2003 4.697 4.758 4.670 4.697 68,675 +0.01(+0.26%)
May 15, 2003 4.660 4.687 4.609 4.685 261,621 -0.03(-0.62%)
May 14, 2003 4.685 4.731 4.675 4.714 63,361 -0.02(-0.52%)
May 13, 2003 4.677 4.738 4.660 4.738 217,472 +0.02(+0.52%)
May 12, 2003 4.697 4.770 4.672 4.714 145,118 +0.05(+1.15%)
May 09, 2003 4.626 4.685 4.619 4.660 302,908 -0.01(-0.16%)
May 08, 2003 4.648 4.668 4.594 4.668 70,719 -0.03(-0.73%)
May 07, 2003 4.670 4.746 4.628 4.702 231,780 -0.05(-1.08%)
May 06, 2003 4.736 4.768 4.736 4.753 58,864 +0.00(+0.00%)
May 05, 2003 4.709 4.768 4.709 4.753 84,618 +0.06(+1.20%)
May 02, 2003 4.721 4.743 4.672 4.697 155,337 -0.00(-0.10%)
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.