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

BAT (NY: BTI )

37.37 -0.20 (-0.55%)
Streaming Delayed Price Updated: 12:11 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 (%)
Aug 29, 2003 5.008 5.037 4.973 5.017 148,797 -0.02(-0.44%)
Aug 28, 2003 5.047 5.083 5.025 5.039 97,699 -0.09(-1.72%)
Aug 27, 2003 5.064 5.127 5.056 5.127 68,266 +0.08(+1.60%)
Aug 26, 2003 5.037 5.066 5.037 5.047 49,462 -0.03(-0.53%)
Aug 25, 2003 5.032 5.101 5.020 5.074 93,202 +0.04(+0.83%)
Aug 22, 2003 5.052 5.078 5.015 5.032 183,134 -0.06(-1.20%)
Aug 21, 2003 5.074 5.142 5.064 5.093 211,340 -0.01(-0.14%)
Aug 20, 2003 5.025 5.125 5.012 5.101 347,465 +0.14(+2.76%)
Aug 19, 2003 4.966 4.976 4.949 4.964 106,692 -0.02(-0.34%)
Aug 18, 2003 4.988 4.990 4.922 4.981 336,019 -0.03(-0.63%)
Aug 15, 2003 5.012 5.012 5.012 5.012 6,131 +0.00(+0.00%)
Aug 14, 2003 5.015 5.074 4.993 5.012 87,888 -0.00(-0.05%)
Aug 13, 2003 5.088 5.088 4.983 5.015 59,682 -0.05(-0.97%)
Aug 12, 2003 5.108 5.108 5.025 5.064 139,803 -0.02(-0.48%)
Aug 11, 2003 5.088 5.115 5.088 5.088 88,297 +0.06(+1.22%)
Aug 08, 2003 5.039 5.064 5.027 5.027 58,455 -0.03(-0.53%)
Aug 07, 2003 5.076 5.088 5.017 5.054 188,857 -0.07(-1.38%)
Aug 06, 2003 5.125 5.125 5.103 5.125 1,608,152 -0.04(-0.76%)
Aug 05, 2003 5.149 5.211 5.137 5.164 535,097 -0.00(-0.05%)
Aug 04, 2003 5.093 5.296 5.093 5.167 677,762 +0.05(+1.05%)
Aug 01, 2003 5.064 5.113 5.037 5.113 154,111 +0.10(+1.95%)
Jul 31, 2003 5.064 5.064 5.003 5.015 161,469 -0.07(-1.44%)
Jul 30, 2003 5.118 5.118 5.083 5.088 136,124 -0.06(-1.14%)
Jul 29, 2003 5.167 5.186 5.142 5.147 224,013 -0.02(-0.38%)
Jul 28, 2003 5.184 5.225 5.152 5.167 146,344 -0.02(-0.33%)
Jul 25, 2003 5.169 5.203 5.162 5.184 93,611 +0.03(+0.67%)
Jul 24, 2003 5.152 5.174 5.140 5.149 154,111 -0.00(-0.05%)
Jul 23, 2003 5.164 5.179 5.130 5.152 133,263 -0.01(-0.24%)
Jul 22, 2003 5.127 5.167 5.118 5.164 111,189 +0.10(+1.93%)
Jul 21, 2003 5.064 5.115 5.056 5.066 201,938 +0.02(+0.39%)
Jul 18, 2003 5.042 5.064 5.015 5.047 224,830 +0.09(+1.73%)
Jul 17, 2003 4.893 4.995 4.883 4.961 342,151 +0.07(+1.40%)
Jul 16, 2003 5.052 5.059 4.868 4.893 939,792 -0.20(-3.85%)
Jul 15, 2003 5.125 5.137 5.078 5.088 206,435 -0.18(-3.44%)
Jul 14, 2003 5.291 5.296 5.240 5.269 54,368 -0.02(-0.42%)
Jul 11, 2003 5.321 5.352 5.284 5.291 138,577 +0.03(+0.51%)
Jul 10, 2003 5.262 5.279 5.225 5.264 51,915 -0.02(-0.37%)
Jul 09, 2003 5.296 5.345 5.264 5.284 431,266 -0.03(-0.64%)
Jul 08, 2003 5.282 5.321 5.272 5.318 201,121 -0.09(-1.67%)
Jul 07, 2003 5.377 5.414 5.350 5.409 187,631 +0.01(+0.27%)
Jul 03, 2003 5.467 5.480 5.394 5.394 103,422 -0.11(-2.00%)
Jul 02, 2003 5.492 5.551 5.480 5.504 105,874 +0.01(+0.13%)
Jul 01, 2003 5.516 5.541 5.472 5.497 125,087 -0.05(-0.93%)
Jun 30, 2003 5.590 5.607 5.504 5.548 212,975 -0.02(-0.31%)
Jun 27, 2003 5.578 5.597 5.541 5.565 321,712 +0.00(+0.04%)
Jun 26, 2003 5.463 5.563 5.448 5.563 270,614 +0.23(+4.22%)
Jun 25, 2003 5.409 5.460 5.335 5.338 120,182 -0.07(-1.22%)
Jun 24, 2003 5.377 5.406 5.348 5.404 223,195 -0.02(-0.36%)
Jun 23, 2003 5.443 5.455 5.409 5.423 187,222 -0.04(-0.81%)
Jun 20, 2003 5.414 5.467 5.394 5.467 126,722 +0.07(+1.31%)
Jun 19, 2003 5.372 5.453 5.365 5.396 356,867 +0.08(+1.47%)
Jun 18, 2003 5.313 5.382 5.286 5.318 262,438 -0.13(-2.47%)
Jun 17, 2003 5.269 5.467 5.264 5.453 224,013 +0.15(+2.86%)
Jun 16, 2003 5.333 5.338 5.262 5.301 108,327 -0.00(-0.09%)
Jun 13, 2003 5.333 5.345 5.260 5.306 80,939 -0.00(-0.05%)
Jun 12, 2003 5.321 5.350 5.284 5.308 192,128 -0.08(-1.41%)
Jun 11, 2003 5.421 5.441 5.345 5.384 178,638 -0.05(-0.86%)
Jun 10, 2003 5.326 5.431 5.260 5.431 198,668 +0.14(+2.73%)
Jun 09, 2003 5.323 5.379 5.284 5.286 219,107 -0.05(-1.01%)
Jun 06, 2003 5.445 5.455 5.333 5.340 208,888 +0.02(+0.32%)
Jun 05, 2003 5.301 5.340 5.299 5.323 144,300 +0.03(+0.55%)
Jun 04, 2003 5.272 5.321 5.252 5.294 116,911 +0.06(+1.12%)
Jun 03, 2003 5.260 5.260 5.186 5.235 109,145 -0.04(-0.70%)
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.