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 (%)
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%)
May 01, 2003 4.704 4.734 4.697 4.702 115,276 +0.01(+0.16%)
Apr 30, 2003 4.685 4.729 4.680 4.694 163,513 +0.04(+0.89%)
Apr 29, 2003 4.648 4.697 4.626 4.653 155,746 +0.08(+1.66%)
Apr 28, 2003 4.550 4.631 4.531 4.577 121,817 +0.01(+0.21%)
Apr 25, 2003 4.575 4.648 4.550 4.567 463,560 -0.13(-2.76%)
Apr 24, 2003 4.716 4.746 4.687 4.697 96,472 -0.01(-0.26%)
Apr 23, 2003 4.721 4.724 4.682 4.709 92,793 +0.02(+0.36%)
Apr 22, 2003 4.623 4.694 4.623 4.692 148,388 +0.07(+1.48%)
Apr 21, 2003 4.599 4.623 4.577 4.623 40,469 -0.02(-0.47%)
Apr 17, 2003 4.623 4.646 4.601 4.646 47,010 +0.02(+0.48%)
Apr 16, 2003 4.631 4.636 4.592 4.623 1,803,959 -0.02(-0.37%)
Apr 15, 2003 4.575 4.646 4.562 4.641 1,331,406 +0.03(+0.64%)
Apr 14, 2003 4.550 4.641 4.513 4.611 432,083 +0.10(+2.17%)
Apr 11, 2003 4.575 4.575 4.477 4.513 48,645 -0.06(-1.39%)
Apr 10, 2003 4.545 4.626 4.545 4.577 299,229 +0.12(+2.80%)
Apr 09, 2003 4.477 4.538 4.452 4.452 340,516 -0.04(-0.82%)
Apr 08, 2003 4.494 4.528 4.469 4.489 213,793 +0.09(+2.11%)
Apr 07, 2003 4.418 4.494 4.386 4.396 181,908 +0.09(+2.04%)
Apr 04, 2003 4.372 4.372 4.291 4.308 257,124 -0.14(-3.24%)
Apr 03, 2003 4.430 4.501 4.406 4.452 557,580 +0.03(+0.61%)
Apr 02, 2003 4.374 4.440 4.342 4.425 190,901 +0.05(+1.12%)
Apr 01, 2003 4.433 4.452 4.296 4.376 726,816 -0.17(-3.82%)
Mar 31, 2003 4.582 4.601 4.479 4.550 302,499 -0.02(-0.37%)
Mar 28, 2003 4.526 4.599 4.526 4.567 309,040 +0.01(+0.27%)
Mar 27, 2003 4.614 4.614 4.538 4.555 104,239 -0.06(-1.27%)
Mar 26, 2003 4.655 4.672 4.611 4.614 140,621 -0.02(-0.37%)
Mar 25, 2003 4.619 4.670 4.609 4.631 90,341 -0.02(-0.37%)
Mar 24, 2003 4.670 4.670 4.594 4.648 302,090 -0.09(-1.86%)
Mar 21, 2003 4.690 4.758 4.685 4.736 148,797 +0.13(+2.87%)
Mar 20, 2003 4.584 4.626 4.543 4.604 117,320 +0.02(+0.53%)
Mar 19, 2003 4.582 4.599 4.528 4.579 120,999 +0.10(+2.13%)
Mar 18, 2003 4.623 4.633 4.440 4.484 345,421 -0.13(-2.76%)
Mar 17, 2003 4.616 4.670 4.604 4.611 133,263 +0.02(+0.43%)
Mar 14, 2003 4.685 4.685 4.572 4.592 264,482 -0.13(-2.80%)
Mar 13, 2003 4.697 4.758 4.660 4.724 215,428 +0.16(+3.54%)
Mar 12, 2003 4.641 4.641 4.511 4.562 71,537 -0.11(-2.36%)
Mar 11, 2003 4.623 4.707 4.623 4.672 131,219 +0.11(+2.41%)
Mar 10, 2003 4.650 4.650 4.553 4.562 159,016 -0.10(-2.10%)
Mar 07, 2003 4.672 4.694 4.636 4.660 241,590 -0.03(-0.63%)
Mar 06, 2003 4.734 4.753 4.668 4.690 188,857 -0.02(-0.42%)
Mar 05, 2003 4.672 4.819 4.672 4.709 231,371 -0.10(-2.04%)
Mar 04, 2003 4.858 4.893 4.770 4.807 286,556 +0.05(+1.08%)
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.