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 (%)
Aug 29, 2003 6.323 6.360 6.280 6.336 117,837 -0.03(-0.44%)
Aug 28, 2003 6.373 6.419 6.345 6.363 77,371 -0.11(-1.72%)
Aug 27, 2003 6.394 6.475 6.385 6.475 54,062 +0.10(+1.60%)
Aug 26, 2003 6.360 6.397 6.360 6.373 39,171 -0.03(-0.53%)
Aug 25, 2003 6.354 6.441 6.339 6.407 73,810 +0.05(+0.83%)
Aug 22, 2003 6.379 6.413 6.332 6.354 145,030 -0.08(-1.20%)
Aug 21, 2003 6.407 6.493 6.394 6.431 167,367 -0.01(-0.14%)
Aug 20, 2003 6.345 6.471 6.329 6.441 275,169 +0.17(+2.76%)
Aug 19, 2003 6.271 6.283 6.249 6.268 84,493 -0.02(-0.34%)
Aug 18, 2003 6.298 6.302 6.215 6.289 266,105 -0.04(-0.63%)
Aug 15, 2003 6.329 6.329 6.329 6.329 4,855 +0.00(+0.00%)
Aug 14, 2003 6.332 6.407 6.305 6.329 69,601 -0.00(-0.05%)
Aug 13, 2003 6.425 6.425 6.292 6.332 47,264 -0.06(-0.97%)
Aug 12, 2003 6.450 6.450 6.345 6.394 110,715 -0.03(-0.48%)
Aug 11, 2003 6.425 6.459 6.425 6.425 69,925 +0.08(+1.22%)
Aug 08, 2003 6.363 6.394 6.348 6.348 46,293 -0.03(-0.53%)
Aug 07, 2003 6.410 6.425 6.336 6.382 149,562 -0.09(-1.38%)
Aug 06, 2003 6.471 6.471 6.444 6.471 1,273,549 -0.05(-0.76%)
Aug 05, 2003 6.502 6.580 6.487 6.521 423,761 -0.00(-0.05%)
Aug 04, 2003 6.431 6.688 6.431 6.524 536,742 +0.07(+1.05%)
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.