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: 7:00 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 (%)
Dec 31, 2004 8.525 8.525 8.430 8.476 91,976 -0.01(-0.17%)
Dec 30, 2004 8.513 8.520 8.442 8.491 198,259 +0.03(+0.38%)
Dec 29, 2004 8.432 8.469 8.401 8.459 115,276 -0.04(-0.46%)
Dec 28, 2004 8.525 8.525 8.464 8.498 120,999 +0.07(+0.84%)
Dec 27, 2004 8.366 8.471 8.366 8.427 253,036 +0.02(+0.20%)
Dec 23, 2004 8.374 8.423 8.347 8.410 96,472 +0.04(+0.53%)
Dec 22, 2004 8.349 8.379 8.332 8.366 217,472 +0.04(+0.44%)
Dec 21, 2004 8.388 8.391 8.317 8.330 318,442 -0.16(-1.93%)
Dec 20, 2004 8.501 8.520 8.454 8.493 89,932 +0.10(+1.20%)
Dec 17, 2004 8.415 8.415 8.354 8.393 106,692 -0.03(-0.38%)
Dec 16, 2004 8.464 8.474 8.386 8.425 258,759 -0.06(-0.69%)
Dec 15, 2004 8.476 8.484 8.403 8.484 144,709 +0.06(+0.67%)
Dec 14, 2004 8.300 8.427 8.268 8.427 168,827 +0.04(+0.47%)
Dec 13, 2004 8.442 8.464 8.312 8.388 2,388,928 +0.00(+0.00%)
Dec 10, 2004 8.317 8.447 8.303 8.388 304,543 +0.13(+1.60%)
Dec 09, 2004 8.171 8.256 8.139 8.256 151,658 -0.03(-0.32%)
Dec 08, 2004 8.281 8.297 8.224 8.283 132,036 -0.04(-0.53%)
Dec 07, 2004 8.381 8.388 8.303 8.327 106,283 -0.07(-0.79%)
Dec 06, 2004 8.415 8.425 8.383 8.393 69,901 -0.02(-0.26%)
Dec 03, 2004 8.415 8.462 8.388 8.415 77,668 +0.13(+1.56%)
Dec 02, 2004 8.305 8.305 8.239 8.286 165,965 +0.00(+0.00%)
Dec 01, 2004 8.242 8.290 8.232 8.286 168,009 +0.12(+1.53%)
Nov 30, 2004 8.210 8.210 8.151 8.161 576,384 -0.00(-0.06%)
Nov 29, 2004 8.212 8.244 8.139 8.166 1,122,109 +0.02(+0.24%)
Nov 26, 2004 8.112 8.175 8.109 8.146 246,496 +0.28(+3.54%)
Nov 24, 2004 7.855 7.921 7.848 7.867 420,637 +0.02(+0.28%)
Nov 23, 2004 7.823 7.865 7.791 7.845 77,668 +0.07(+0.85%)
Nov 22, 2004 7.789 7.804 7.752 7.779 89,523 -0.07(-0.93%)
Nov 19, 2004 7.972 7.987 7.840 7.853 136,533 -0.06(-0.74%)
Nov 18, 2004 7.906 7.926 7.882 7.911 107,918 -0.01(-0.19%)
Nov 17, 2004 7.823 7.955 7.823 7.926 132,036 +0.17(+2.21%)
Nov 16, 2004 7.769 7.804 7.742 7.755 163,513 -0.05(-0.69%)
Nov 15, 2004 7.809 7.813 7.767 7.809 232,188 +0.00(+0.00%)
Nov 12, 2004 7.742 7.811 7.706 7.809 63,361 +0.07(+0.85%)
Nov 11, 2004 7.723 7.742 7.696 7.742 75,216 +0.02(+0.25%)
Nov 10, 2004 7.716 7.723 7.657 7.723 87,888 +0.05(+0.67%)
Nov 09, 2004 7.698 7.698 7.642 7.672 79,712 +0.02(+0.29%)
Nov 08, 2004 7.676 7.696 7.637 7.650 132,445 -0.03(-0.35%)
Nov 05, 2004 7.667 7.706 7.630 7.676 371,175 -0.04(-0.48%)
Nov 04, 2004 7.596 7.733 7.571 7.713 356,050 +0.06(+0.73%)
Nov 03, 2004 7.628 7.659 7.608 7.657 97,699 +0.10(+1.26%)
Nov 02, 2004 7.510 7.601 7.493 7.561 1,747,956 +0.13(+1.74%)
Nov 01, 2004 7.363 7.432 7.354 7.432 86,253 +0.07(+0.93%)
Oct 29, 2004 7.322 7.380 7.307 7.363 110,371 -0.05(-0.66%)
Oct 28, 2004 7.390 7.444 7.356 7.412 103,830 +0.02(+0.30%)
Oct 27, 2004 7.395 7.420 7.349 7.390 138,986 +0.06(+0.87%)
Oct 26, 2004 7.383 7.383 7.290 7.327 275,111 -0.01(-0.17%)
Oct 25, 2004 7.378 7.388 7.329 7.339 77,668 +0.00(+0.00%)
Oct 22, 2004 7.339 7.400 7.339 7.339 813,887 +0.04(+0.57%)
Oct 21, 2004 7.302 7.327 7.278 7.297 70,310 +0.00(+0.00%)
Oct 20, 2004 7.258 7.302 7.241 7.297 70,310 +0.08(+1.08%)
Oct 19, 2004 7.221 7.268 7.217 7.219 338,063 +0.10(+1.37%)
Oct 18, 2004 7.168 7.168 7.111 7.121 231,371 -0.02(-0.31%)
Oct 15, 2004 7.138 7.173 7.124 7.143 105,874 +0.05(+0.65%)
Oct 14, 2004 7.109 7.143 7.094 7.097 90,749 +0.03(+0.45%)
Oct 13, 2004 7.119 7.121 7.026 7.065 81,347 +0.06(+0.80%)
Oct 12, 2004 6.984 7.031 6.965 7.009 110,371 -0.03(-0.45%)
Oct 11, 2004 7.055 7.067 7.033 7.040 104,648 -0.01(-0.10%)
Oct 08, 2004 7.065 7.094 7.026 7.048 94,428 +0.08(+1.16%)
Oct 07, 2004 6.979 6.979 6.886 6.967 136,533 -0.11(-1.59%)
Oct 06, 2004 7.077 7.089 7.026 7.080 125,905 -0.06(-0.79%)
Oct 05, 2004 7.092 7.143 7.045 7.136 526,921 +0.05(+0.73%)
Oct 04, 2004 7.111 7.111 7.067 7.084 293,506 -0.04(-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.