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

BAT (NY: BTI )

37.88 -0.13 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Feb 28, 2002 4.562 4.562 4.467 4.531 93,611 -0.03(-0.70%)
Feb 27, 2002 4.575 4.636 4.513 4.562 386,300 -0.01(-0.27%)
Feb 26, 2002 4.562 4.643 4.521 4.575 380,577 -0.04(-0.80%)
Feb 25, 2002 4.599 4.626 4.550 4.611 275,519 +0.02(+0.43%)
Feb 22, 2002 4.587 4.646 4.575 4.592 192,536 +0.04(+0.97%)
Feb 21, 2002 4.550 4.599 4.528 4.548 332,749 -0.00(-0.11%)
Feb 20, 2002 4.548 4.555 4.501 4.553 174,959 +0.02(+0.38%)
Feb 19, 2002 4.526 4.575 4.472 4.535 169,236 -0.03(-0.59%)
Feb 18, 2002 4.560 4.584 4.526 4.562 150,432 +0.00(+0.00%)
Feb 15, 2002 4.560 4.584 4.526 4.562 150,432 +0.06(+1.41%)
Feb 14, 2002 4.513 4.560 4.482 4.499 128,766 -0.00(-0.05%)
Feb 13, 2002 4.440 4.511 4.428 4.501 412,870 +0.09(+1.94%)
Feb 12, 2002 4.403 4.438 4.374 4.416 108,736 +0.00(+0.00%)
Feb 11, 2002 4.354 4.416 4.354 4.416 324,573 +0.05(+1.12%)
Feb 08, 2002 4.318 4.367 4.318 4.367 132,036 +0.05(+1.25%)
Feb 07, 2002 4.379 4.379 4.293 4.313 147,979 -0.05(-1.23%)
Feb 06, 2002 4.401 4.413 4.362 4.367 242,817 +0.01(+0.28%)
Feb 05, 2002 4.435 4.435 4.347 4.354 175,776 -0.03(-0.73%)
Feb 04, 2002 4.327 4.386 4.303 4.386 247,722 +0.06(+1.36%)
Feb 01, 2002 4.281 4.335 4.259 4.327 466,012 +0.07(+1.67%)
Jan 31, 2002 4.252 4.293 4.220 4.257 488,087 +0.00(+0.12%)
Jan 30, 2002 4.264 4.293 4.222 4.252 791,812 +0.05(+1.28%)
Jan 29, 2002 4.222 4.235 4.161 4.198 637,292 +0.04(+1.00%)
Jan 28, 2002 4.132 4.156 4.095 4.156 575,975 +0.06(+1.43%)
Jan 25, 2002 4.171 4.208 4.063 4.098 707,603 -0.06(-1.41%)
Jan 24, 2002 4.193 4.195 4.124 4.156 170,871 -0.02(-0.47%)
Jan 23, 2002 4.173 4.190 4.146 4.176 243,634 -0.00(-0.12%)
Jan 22, 2002 4.227 4.227 4.134 4.181 315,989 -0.06(-1.33%)
Jan 21, 2002 4.239 4.244 4.183 4.237 156,563 +0.00(+0.00%)
Jan 18, 2002 4.239 4.244 4.183 4.237 156,563 -0.00(-0.12%)
Jan 17, 2002 4.195 4.254 4.188 4.242 448,435 +0.09(+2.24%)
Jan 16, 2002 4.176 4.200 4.146 4.149 1,063,244 +0.03(+0.77%)
Jan 15, 2002 4.115 4.144 4.085 4.117 245,678 +0.03(+0.84%)
Jan 14, 2002 4.049 4.132 4.014 4.083 276,337 +0.06(+1.46%)
Jan 11, 2002 3.978 4.085 3.978 4.024 229,327 +0.05(+1.17%)
Jan 10, 2002 4.058 4.058 3.978 3.978 301,681 -0.18(-4.35%)
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.