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: 4:10 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 (%)
Jul 31, 2002 5.431 5.467 5.394 5.419 268,979 +0.01(+0.23%)
Jul 30, 2002 5.321 5.448 5.264 5.406 491,766 +0.09(+1.61%)
Jul 29, 2002 5.181 5.374 5.181 5.321 373,627 +0.21(+4.02%)
Jul 26, 2002 5.162 5.223 5.066 5.115 397,337 +0.01(+0.29%)
Jul 25, 2002 4.897 5.101 4.885 5.101 418,185 +0.26(+5.30%)
Jul 24, 2002 4.782 4.844 4.729 4.844 741,941 +0.07(+1.54%)
Jul 23, 2002 4.844 4.858 4.758 4.770 562,894 +0.11(+2.25%)
Jul 22, 2002 4.824 4.888 4.609 4.665 1,013,373 -0.07(-1.45%)
Jul 19, 2002 4.929 4.973 4.623 4.734 328,252 -0.23(-4.73%)
Jul 17, 2002 4.954 5.052 4.941 4.968 548,178 +0.03(+0.54%)
Jul 12, 2002 5.105 5.123 4.893 4.941 449,252 -0.18(-3.53%)
Jul 11, 2002 5.272 5.274 5.069 5.123 729,677 -0.15(-2.79%)
Jul 10, 2002 5.345 5.357 5.269 5.269 248,540 -0.01(-0.28%)
Jul 09, 2002 5.333 5.333 5.262 5.284 352,779 -0.10(-1.91%)
Jul 08, 2002 5.382 5.482 5.345 5.387 527,738 +0.14(+2.61%)
Jul 05, 2002 5.223 5.296 5.223 5.250 139,395 -0.03(-0.65%)
Jul 04, 2002 5.443 5.477 5.220 5.284 375,671 +0.00(+0.00%)
Jul 03, 2002 5.443 5.477 5.220 5.284 375,671 -0.22(-4.04%)
Jul 02, 2002 5.519 5.568 5.445 5.507 774,235 +0.21(+3.97%)
Jul 01, 2002 5.333 5.348 5.272 5.296 363,408 +0.06(+1.17%)
Jun 28, 2002 5.191 5.247 5.140 5.235 321,712 -0.01(-0.19%)
Jun 27, 2002 5.260 5.282 5.191 5.245 332,340 +0.06(+1.13%)
Jun 26, 2002 5.264 5.291 5.149 5.186 1,161,761 -0.12(-2.30%)
Jun 25, 2002 5.419 5.419 5.225 5.308 1,368,197 -0.31(-5.53%)
Jun 21, 2002 5.626 5.724 5.587 5.619 636,066 +0.07(+1.28%)
Jun 20, 2002 5.553 5.602 5.529 5.548 314,762 +0.06(+1.07%)
Jun 19, 2002 5.504 5.563 5.445 5.489 547,360 -0.02(-0.40%)
Jun 18, 2002 5.480 5.521 5.480 5.511 119,364 +0.01(+0.22%)
Jun 17, 2002 5.516 5.516 5.458 5.499 280,425 -0.06(-1.01%)
Jun 14, 2002 5.570 5.624 5.504 5.556 318,442 -0.02(-0.44%)
Jun 12, 2002 5.651 5.670 5.536 5.580 558,806 -0.06(-1.04%)
Jun 11, 2002 5.626 5.641 5.568 5.639 311,901 -0.02(-0.39%)
Jun 10, 2002 5.666 5.697 5.626 5.661 215,019 -0.01(-0.26%)
Jun 07, 2002 5.626 5.675 5.626 5.675 238,320 +0.00(+0.04%)
Jun 06, 2002 5.688 5.756 5.668 5.673 589,056 -0.12(-2.15%)
Jun 05, 2002 5.781 5.871 5.781 5.798 315,171 -0.05(-0.92%)
May 31, 2002 5.854 5.927 5.834 5.852 234,641 +0.25(+4.41%)
May 28, 2002 5.673 5.673 5.578 5.604 339,289 -0.07(-1.16%)
May 27, 2002 5.712 5.724 5.641 5.670 515,066 +0.00(+0.00%)
May 24, 2002 5.712 5.724 5.641 5.670 163,513 +0.08(+1.40%)
May 23, 2002 5.592 5.680 5.582 5.592 690,843 +0.14(+2.56%)
May 22, 2002 5.465 5.502 5.406 5.453 357,276 +0.07(+1.32%)
May 21, 2002 5.443 5.443 5.367 5.382 459,472 +0.01(+0.27%)
May 20, 2002 5.401 5.401 5.335 5.367 241,182 -0.03(-0.54%)
May 17, 2002 5.448 5.455 5.384 5.396 458,245 +0.00(+0.00%)
May 16, 2002 5.357 5.441 5.330 5.396 292,279 +0.03(+0.55%)
May 15, 2002 5.423 5.511 5.333 5.367 559,215 +0.04(+0.73%)
May 14, 2002 5.419 5.419 5.321 5.328 354,414 -0.10(-1.80%)
May 13, 2002 5.433 5.475 5.345 5.426 547,360 +0.07(+1.37%)
May 10, 2002 5.338 5.370 5.296 5.352 360,137 +0.20(+3.89%)
May 09, 2002 5.179 5.215 5.142 5.152 206,026 -0.06(-1.13%)
May 08, 2002 5.321 5.333 5.211 5.211 1,104,531 -0.20(-3.66%)
May 07, 2002 5.455 5.465 5.370 5.409 447,617 -0.04(-0.67%)
May 06, 2002 5.578 5.578 5.445 5.445 810,208 -0.00(-0.09%)
May 03, 2002 5.382 5.467 5.382 5.450 856,809 +0.24(+4.60%)
May 02, 2002 5.149 5.223 5.149 5.211 1,501,051 +0.09(+1.82%)
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.