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

BAT (NY: BTI )

37.57 -0.31 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 30, 2004 8.210 8.210 8.151 8.161 576,384 -0.00(-0.06%)
Nov 29, 2004 8.212 8.244 8.139 8.166 1,122,109 +0.02(+0.24%)
Nov 26, 2004 8.112 8.175 8.109 8.146 246,496 +0.28(+3.54%)
Nov 24, 2004 7.855 7.921 7.848 7.867 420,637 +0.02(+0.28%)
Nov 23, 2004 7.823 7.865 7.791 7.845 77,668 +0.07(+0.85%)
Nov 22, 2004 7.789 7.804 7.752 7.779 89,523 -0.07(-0.93%)
Nov 19, 2004 7.972 7.987 7.840 7.853 136,533 -0.06(-0.74%)
Nov 18, 2004 7.906 7.926 7.882 7.911 107,918 -0.01(-0.19%)
Nov 17, 2004 7.823 7.955 7.823 7.926 132,036 +0.17(+2.21%)
Nov 16, 2004 7.769 7.804 7.742 7.755 163,513 -0.05(-0.69%)
Nov 15, 2004 7.809 7.813 7.767 7.809 232,188 +0.00(+0.00%)
Nov 12, 2004 7.742 7.811 7.706 7.809 63,361 +0.07(+0.85%)
Nov 11, 2004 7.723 7.742 7.696 7.742 75,216 +0.02(+0.25%)
Nov 10, 2004 7.716 7.723 7.657 7.723 87,888 +0.05(+0.67%)
Nov 09, 2004 7.698 7.698 7.642 7.672 79,712 +0.02(+0.29%)
Nov 08, 2004 7.676 7.696 7.637 7.650 132,445 -0.03(-0.35%)
Nov 05, 2004 7.667 7.706 7.630 7.676 371,175 -0.04(-0.48%)
Nov 04, 2004 7.596 7.733 7.571 7.713 356,050 +0.06(+0.73%)
Nov 03, 2004 7.628 7.659 7.608 7.657 97,699 +0.10(+1.26%)
Nov 02, 2004 7.510 7.601 7.493 7.561 1,747,956 +0.13(+1.74%)
Nov 01, 2004 7.363 7.432 7.354 7.432 86,253 +0.07(+0.93%)
Oct 29, 2004 7.322 7.380 7.307 7.363 110,371 -0.05(-0.66%)
Oct 28, 2004 7.390 7.444 7.356 7.412 103,830 +0.02(+0.30%)
Oct 27, 2004 7.395 7.420 7.349 7.390 138,986 +0.06(+0.87%)
Oct 26, 2004 7.383 7.383 7.290 7.327 275,111 -0.01(-0.17%)
Oct 25, 2004 7.378 7.388 7.329 7.339 77,668 +0.00(+0.00%)
Oct 22, 2004 7.339 7.400 7.339 7.339 813,887 +0.04(+0.57%)
Oct 21, 2004 7.302 7.327 7.278 7.297 70,310 +0.00(+0.00%)
Oct 20, 2004 7.258 7.302 7.241 7.297 70,310 +0.08(+1.08%)
Oct 19, 2004 7.221 7.268 7.217 7.219 338,063 +0.10(+1.37%)
Oct 18, 2004 7.168 7.168 7.111 7.121 231,371 -0.02(-0.31%)
Oct 15, 2004 7.138 7.173 7.124 7.143 105,874 +0.05(+0.65%)
Oct 14, 2004 7.109 7.143 7.094 7.097 90,749 +0.03(+0.45%)
Oct 13, 2004 7.119 7.121 7.026 7.065 81,347 +0.06(+0.80%)
Oct 12, 2004 6.984 7.031 6.965 7.009 110,371 -0.03(-0.45%)
Oct 11, 2004 7.055 7.067 7.033 7.040 104,648 -0.01(-0.10%)
Oct 08, 2004 7.065 7.094 7.026 7.048 94,428 +0.08(+1.16%)
Oct 07, 2004 6.979 6.979 6.886 6.967 136,533 -0.11(-1.59%)
Oct 06, 2004 7.077 7.089 7.026 7.080 125,905 -0.06(-0.79%)
Oct 05, 2004 7.092 7.143 7.045 7.136 526,921 +0.05(+0.73%)
Oct 04, 2004 7.111 7.111 7.067 7.084 293,506 -0.04(-0.52%)
Oct 01, 2004 7.082 7.138 7.070 7.121 1,776,571 -0.02(-0.27%)
Sep 30, 2004 7.067 7.155 7.045 7.141 147,979 +0.02(+0.24%)
Sep 29, 2004 7.155 7.165 7.072 7.124 157,381 -0.03(-0.48%)
Sep 28, 2004 7.111 7.165 7.070 7.158 170,871 +0.05(+0.65%)
Sep 27, 2004 7.072 7.150 7.072 7.111 272,249 +0.00(+0.00%)
Sep 24, 2004 7.143 7.150 7.109 7.111 93,611 -0.07(-0.99%)
Sep 23, 2004 7.148 7.256 7.148 7.182 110,780 +0.10(+1.35%)
Sep 22, 2004 7.048 7.119 7.026 7.087 245,269 -0.05(-0.65%)
Sep 21, 2004 7.070 7.168 7.043 7.133 173,324 +0.11(+1.57%)
Sep 20, 2004 7.031 7.033 6.979 7.023 214,611 -0.10(-1.44%)
Sep 17, 2004 7.097 7.126 7.060 7.126 134,898 +0.04(+0.52%)
Sep 16, 2004 7.094 7.121 7.062 7.089 98,516 +0.05(+0.66%)
Sep 15, 2004 7.094 7.094 7.004 7.043 190,901 -0.12(-1.74%)
Sep 14, 2004 7.119 7.168 7.075 7.168 91,158 -0.01(-0.10%)
Sep 13, 2004 7.217 7.217 7.170 7.175 192,945 -0.06(-0.85%)
Sep 10, 2004 7.243 7.265 7.207 7.236 72,354 +0.00(+0.03%)
Sep 09, 2004 7.239 7.253 7.197 7.234 62,952 -0.02(-0.30%)
Sep 08, 2004 7.248 7.278 7.217 7.256 96,472 +0.00(+0.03%)
Sep 07, 2004 7.248 7.258 7.180 7.253 161,469 -0.12(-1.59%)
Sep 03, 2004 7.344 7.376 7.290 7.371 231,371 -0.02(-0.23%)
Sep 02, 2004 7.361 7.442 7.339 7.388 103,422 +0.02(+0.23%)
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.