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

BAT (NY: BTI )

29.25 -0.15 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2003 8.523 8.572 8.504 8.547 84,493 +0.02(+0.25%)
Dec 30, 2003 8.421 8.461 8.421 8.526 105,211 +0.07(+0.84%)
Dec 29, 2003 8.492 8.498 8.430 8.455 188,410 -0.11(-1.33%)
Dec 26, 2003 8.473 8.621 8.473 8.569 66,688 +0.03(+0.40%)
Dec 24, 2003 8.427 8.541 8.414 8.535 143,088 +0.19(+2.22%)
Dec 23, 2003 8.266 8.371 8.266 8.350 112,333 +0.08(+1.01%)
Dec 22, 2003 8.288 8.331 8.263 8.266 103,269 -0.02(-0.22%)
Dec 19, 2003 8.272 8.306 8.235 8.285 151,505 +0.04(+0.45%)
Dec 18, 2003 8.220 8.294 8.207 8.248 130,786 -0.00(-0.04%)
Dec 17, 2003 8.180 8.263 8.180 8.251 151,505 +0.13(+1.56%)
Dec 16, 2003 8.109 8.183 8.109 8.124 115,571 +0.10(+1.23%)
Dec 15, 2003 8.130 8.149 7.971 8.025 208,157 -0.06(-0.73%)
Dec 12, 2003 8.056 8.112 8.056 8.084 112,333 -0.03(-0.34%)
Dec 11, 2003 8.065 8.174 7.985 8.112 175,137 +0.04(+0.50%)
Dec 10, 2003 8.047 8.090 8.001 8.072 388,798 -0.05(-0.65%)
Dec 09, 2003 8.115 8.180 8.093 8.124 187,439 +0.02(+0.31%)
Dec 08, 2003 8.068 8.146 8.068 8.099 157,979 +0.11(+1.31%)
Dec 05, 2003 7.948 8.025 7.948 7.994 182,906 +0.05(+0.58%)
Dec 04, 2003 8.004 8.007 7.923 7.948 254,450 -0.11(-1.38%)
Dec 03, 2003 8.004 8.062 7.979 8.059 263,839 +0.06(+0.77%)
Dec 02, 2003 7.914 8.016 7.914 7.997 132,405 +0.06(+0.78%)
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.