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

BAT (NY: BTI )

28.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Dec 31, 2003 8.523 8.572 8.504 8.547 84,493 +0.02(+0.25%)
Dec 30, 2003 8.421 8.461 8.421 8.526 105,211 +0.07(+0.84%)
Dec 29, 2003 8.492 8.498 8.430 8.455 188,410 -0.11(-1.33%)
Dec 26, 2003 8.473 8.621 8.473 8.569 66,688 +0.03(+0.40%)
Dec 24, 2003 8.427 8.541 8.414 8.535 143,088 +0.19(+2.22%)
Dec 23, 2003 8.266 8.371 8.266 8.350 112,333 +0.08(+1.01%)
Dec 22, 2003 8.288 8.331 8.263 8.266 103,269 -0.02(-0.22%)
Dec 19, 2003 8.272 8.306 8.235 8.285 151,505 +0.04(+0.45%)
Dec 18, 2003 8.220 8.294 8.207 8.248 130,786 -0.00(-0.04%)
Dec 17, 2003 8.180 8.263 8.180 8.251 151,505 +0.13(+1.56%)
Dec 16, 2003 8.109 8.183 8.109 8.124 115,571 +0.10(+1.23%)
Dec 15, 2003 8.130 8.149 7.971 8.025 208,157 -0.06(-0.73%)
Dec 12, 2003 8.056 8.112 8.056 8.084 112,333 -0.03(-0.34%)
Dec 11, 2003 8.065 8.174 7.985 8.112 175,137 +0.04(+0.50%)
Dec 10, 2003 8.047 8.090 8.001 8.072 388,798 -0.05(-0.65%)
Dec 09, 2003 8.115 8.180 8.093 8.124 187,439 +0.02(+0.31%)
Dec 08, 2003 8.068 8.146 8.068 8.099 157,979 +0.11(+1.31%)
Dec 05, 2003 7.948 8.025 7.948 7.994 182,906 +0.05(+0.58%)
Dec 04, 2003 8.004 8.007 7.923 7.948 254,450 -0.11(-1.38%)
Dec 03, 2003 8.004 8.062 7.979 8.059 263,839 +0.06(+0.77%)
Dec 02, 2003 7.914 8.016 7.914 7.997 132,405 +0.06(+0.78%)
Dec 01, 2003 7.800 7.948 7.877 7.936 129,491 +0.14(+1.74%)
Nov 28, 2003 7.738 7.831 7.738 7.800 69,601 +0.12(+1.61%)
Nov 26, 2003 7.571 7.747 7.571 7.676 79,313 +0.06(+0.77%)
Nov 25, 2003 7.599 7.627 7.537 7.617 87,083 +0.06(+0.82%)
Nov 24, 2003 7.482 7.568 7.482 7.556 105,859 +0.06(+0.87%)
Nov 21, 2003 7.435 7.550 7.488 7.491 73,162 +0.06(+0.75%)
Nov 20, 2003 7.429 7.470 7.429 7.435 99,384 +0.01(+0.17%)
Nov 19, 2003 7.429 7.460 7.392 7.423 140,822 -0.07(-0.95%)
Nov 18, 2003 7.383 7.522 7.383 7.494 147,944 +0.03(+0.46%)
Nov 17, 2003 7.420 7.488 7.411 7.460 240,530 +0.07(+1.00%)
Nov 14, 2003 7.398 7.441 7.367 7.386 203,625 -0.06(-0.83%)
Nov 13, 2003 7.411 7.488 7.404 7.448 95,176 -0.01(-0.08%)
Nov 12, 2003 7.377 7.441 7.330 7.454 215,603 +0.13(+1.73%)
Nov 11, 2003 7.373 7.364 7.244 7.327 154,742 -0.05(-0.63%)
Nov 10, 2003 7.392 7.395 7.324 7.373 250,566 -0.02(-0.25%)
Nov 07, 2003 7.213 7.414 7.213 7.392 205,567 +0.01(+0.17%)
Nov 06, 2003 7.417 7.417 7.306 7.380 209,776 -0.04(-0.50%)
Nov 05, 2003 7.315 7.404 7.309 7.417 262,220 +0.00(+0.04%)
Nov 04, 2003 7.315 7.404 7.309 7.414 168,921 +0.01(+0.08%)
Nov 03, 2003 7.435 7.417 7.290 7.407 114,600 -0.03(-0.37%)
Oct 31, 2003 7.491 7.491 7.383 7.435 164,777 -0.04(-0.58%)
Oct 30, 2003 7.584 7.614 7.478 7.478 230,818 +0.00(+0.00%)
Oct 29, 2003 7.506 7.553 7.429 7.478 395,920 -0.21(-2.73%)
Oct 28, 2003 7.491 7.685 7.491 7.689 1,158,949 +0.89(+13.03%)
Oct 27, 2003 6.864 6.864 6.777 6.802 113,305 -0.07(-1.03%)
Oct 24, 2003 6.793 6.873 6.771 6.873 80,932 +0.06(+0.82%)
Oct 23, 2003 6.719 6.870 6.719 6.817 127,872 +0.09(+1.33%)
Oct 22, 2003 6.657 6.737 6.657 6.728 116,218 +0.11(+1.73%)
Oct 21, 2003 6.678 6.678 6.610 6.614 144,383 -0.10(-1.43%)
Oct 20, 2003 6.688 6.731 6.663 6.709 121,074 +0.02(+0.23%)
Oct 17, 2003 6.712 6.743 6.610 6.694 77,371 -0.02(-0.28%)
Oct 16, 2003 6.672 6.753 6.654 6.712 84,493 +0.05(+0.70%)
Oct 15, 2003 6.719 6.719 6.610 6.666 248,300 -0.01(-0.14%)
Oct 14, 2003 6.595 6.734 6.589 6.675 113,628 +0.00(+0.05%)
Oct 13, 2003 6.620 6.675 6.620 6.672 110,391 +0.04(+0.65%)
Oct 10, 2003 6.626 6.641 6.567 6.629 138,879 -0.06(-0.92%)
Oct 09, 2003 6.629 6.703 6.623 6.691 108,449 +0.05(+0.79%)
Oct 08, 2003 6.703 6.651 6.604 6.638 141,469 -0.06(-0.97%)
Oct 07, 2003 6.712 6.749 6.651 6.703 262,220 -0.07(-1.05%)
Oct 06, 2003 6.682 6.827 6.672 6.774 166,720 +0.09(+1.39%)
Oct 03, 2003 6.654 6.694 6.641 6.682 165,101 -0.05(-0.69%)
Oct 02, 2003 6.700 6.888 6.666 6.728 119,779 +0.01(+0.18%)
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.