Indicators

BAT (NY: BTI )

29.81 +0.01 (+0.03%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	17.10	17.16	16.78	16.92	441,740	+0.00(+0.00%)
May 28, 2009	16.81	17.06	16.71	16.92	1,128,597	+0.15(+0.87%)
May 27, 2009	16.80	16.96	16.69	16.77	658,350	-0.20(-1.18%)
May 26, 2009	16.67	17.03	16.64	16.97	670,865	+0.60(+3.64%)
May 22, 2009	16.43	16.45	16.24	16.38	285,561	+0.15(+0.95%)
May 21, 2009	16.14	16.59	16.11	16.22	421,273	-0.01(-0.04%)
May 20, 2009	15.92	16.33	15.92	16.23	1,345,265	+0.28(+1.74%)
May 19, 2009	16.22	16.32	15.95	15.95	1,132,005	-0.60(-3.60%)
May 18, 2009	16.32	16.55	16.19	16.55	423,118	+0.37(+2.29%)
May 15, 2009	16.00	16.31	15.95	16.18	767,058	-0.07(-0.44%)
May 14, 2009	15.94	16.29	15.92	16.25	374,695	+0.11(+0.69%)
May 13, 2009	16.07	16.38	15.99	16.14	500,326	-0.05(-0.31%)
May 12, 2009	15.94	16.20	15.86	16.18	807,568	+0.41(+2.60%)
May 11, 2009	15.68	15.86	15.66	15.77	331,019	-0.19(-1.16%)
May 08, 2009	15.71	15.96	15.69	15.96	448,320	+0.51(+3.28%)
May 07, 2009	15.64	15.78	15.21	15.45	621,957	+0.15(+1.01%)
May 06, 2009	15.46	15.48	14.91	15.30	859,525	+0.35(+2.34%)
May 05, 2009	14.82	14.97	14.56	14.95	870,018	-0.11(-0.76%)
May 04, 2009	15.09	15.20	15.06	15.06	820,005	-0.43(-2.79%)

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.