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: 4:10 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 (%)
Nov 28, 2003 6.128 6.201 6.128 6.177 87,888 +0.10(+1.61%)
Nov 26, 2003 5.996 6.135 5.996 6.079 100,151 +0.05(+0.77%)
Nov 25, 2003 6.018 6.040 5.969 6.033 109,962 +0.05(+0.82%)
Nov 24, 2003 5.925 5.993 5.925 5.984 133,672 +0.05(+0.87%)
Nov 21, 2003 5.888 5.979 5.930 5.932 92,384 +0.04(+0.75%)
Nov 20, 2003 5.883 5.916 5.883 5.888 125,496 +0.01(+0.17%)
Nov 19, 2003 5.883 5.908 5.854 5.878 177,820 -0.06(-0.95%)
Nov 18, 2003 5.847 5.957 5.847 5.935 186,813 +0.03(+0.46%)
Nov 17, 2003 5.876 5.930 5.869 5.908 303,725 +0.06(+1.00%)
Nov 14, 2003 5.859 5.893 5.834 5.849 257,124 -0.05(-0.83%)
Nov 13, 2003 5.869 5.930 5.864 5.898 120,182 -0.00(-0.08%)
Nov 12, 2003 5.842 5.893 5.805 5.903 272,249 +0.10(+1.73%)
Nov 11, 2003 5.839 5.832 5.737 5.803 195,398 -0.04(-0.63%)
Nov 10, 2003 5.854 5.856 5.800 5.839 316,398 -0.01(-0.25%)
Nov 07, 2003 5.712 5.871 5.712 5.854 259,577 +0.01(+0.17%)
Nov 06, 2003 5.874 5.874 5.785 5.844 264,891 -0.03(-0.50%)
Nov 05, 2003 5.793 5.864 5.788 5.874 331,114 +0.00(+0.04%)
Nov 04, 2003 5.793 5.864 5.788 5.871 213,303 +0.00(+0.08%)
Nov 03, 2003 5.888 5.874 5.773 5.866 144,709 -0.02(-0.37%)
Oct 31, 2003 5.932 5.932 5.847 5.888 208,070 -0.03(-0.58%)
Oct 30, 2003 6.006 6.030 5.922 5.922 291,462 +0.00(+0.00%)
Oct 29, 2003 5.944 5.981 5.883 5.922 499,941 -0.17(-2.73%)
Oct 28, 2003 5.932 6.086 5.932 6.089 1,463,443 +0.70(+13.03%)
Oct 27, 2003 5.436 5.436 5.367 5.387 143,074 -0.06(-1.03%)
Oct 24, 2003 5.379 5.443 5.362 5.443 102,195 +0.04(+0.82%)
Oct 23, 2003 5.321 5.441 5.321 5.399 161,469 +0.07(+1.33%)
Oct 22, 2003 5.272 5.335 5.272 5.328 146,753 +0.09(+1.73%)
Oct 21, 2003 5.289 5.289 5.235 5.237 182,317 -0.08(-1.43%)
Oct 20, 2003 5.296 5.330 5.277 5.313 152,884 +0.01(+0.23%)
Oct 17, 2003 5.316 5.340 5.235 5.301 97,699 -0.01(-0.28%)
Oct 16, 2003 5.284 5.348 5.269 5.316 106,692 +0.04(+0.70%)
Oct 15, 2003 5.321 5.321 5.235 5.279 313,536 -0.01(-0.14%)
Oct 14, 2003 5.223 5.333 5.218 5.286 143,482 +0.00(+0.05%)
Oct 13, 2003 5.242 5.286 5.242 5.284 139,395 +0.03(+0.65%)
Oct 10, 2003 5.247 5.260 5.201 5.250 175,367 -0.05(-0.92%)
Oct 09, 2003 5.250 5.308 5.245 5.299 136,942 +0.04(+0.79%)
Oct 08, 2003 5.308 5.267 5.230 5.257 178,638 -0.05(-0.97%)
Oct 07, 2003 5.316 5.345 5.267 5.308 331,114 -0.06(-1.05%)
Oct 06, 2003 5.291 5.406 5.284 5.365 210,523 +0.07(+1.39%)
Oct 03, 2003 5.269 5.301 5.260 5.291 208,479 -0.04(-0.69%)
Oct 02, 2003 5.306 5.455 5.279 5.328 151,249 +0.01(+0.18%)
Oct 01, 2003 5.299 5.379 5.241 5.318 206,435 +0.02(+0.37%)
Sep 30, 2003 5.264 5.321 5.264 5.299 107,101 +0.07(+1.36%)
Sep 29, 2003 5.233 5.308 5.233 5.228 101,786 +0.00(+0.05%)
Sep 26, 2003 5.260 5.284 5.225 5.225 241,999 -0.08(-1.57%)
Sep 25, 2003 5.260 5.308 5.260 5.308 122,226 +0.11(+2.21%)
Sep 24, 2003 5.247 5.284 5.193 5.193 174,141 -0.08(-1.48%)
Sep 23, 2003 5.189 5.348 5.189 5.272 226,874 +0.11(+2.18%)
Sep 22, 2003 5.159 5.225 5.159 5.159 546,543 -0.03(-0.57%)
Sep 19, 2003 5.103 5.203 5.103 5.189 497,080 +0.09(+1.82%)
Sep 18, 2003 5.120 5.137 5.081 5.096 310,266 -0.02(-0.48%)
Sep 17, 2003 4.917 5.130 5.039 5.120 447,617 +0.20(+4.13%)
Sep 16, 2003 4.912 4.932 4.897 4.917 273,884 -0.03(-0.54%)
Sep 15, 2003 4.941 4.964 4.922 4.944 134,080 -0.06(-1.17%)
Sep 12, 2003 4.978 5.027 4.929 5.003 118,138 +0.02(+0.49%)
Sep 11, 2003 4.988 4.988 4.922 4.978 68,675 -0.01(-0.20%)
Sep 10, 2003 4.941 4.990 4.941 4.988 339,289 +0.11(+2.15%)
Sep 09, 2003 4.915 4.944 4.880 4.883 497,489 -0.06(-1.19%)
Sep 08, 2003 4.941 4.941 4.905 4.941 378,533 -0.02(-0.49%)
Sep 05, 2003 4.905 4.966 4.893 4.966 82,574 +0.00(+0.00%)
Sep 04, 2003 4.912 4.993 4.871 4.966 201,938 +0.05(+1.05%)
Sep 03, 2003 4.917 4.932 4.858 4.915 378,941 -0.00(-0.05%)
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.