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: 7:00 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 (%)
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%)
Sep 01, 2004 7.368 7.395 7.324 7.371 87,479 -0.03(-0.43%)
Aug 31, 2004 7.383 7.461 7.363 7.402 162,695 +0.00(+0.07%)
Aug 30, 2004 7.390 7.407 7.339 7.398 76,851 +0.01(+0.10%)
Aug 27, 2004 7.341 7.400 7.312 7.390 163,104 +0.08(+1.04%)
Aug 26, 2004 7.241 7.361 7.241 7.314 119,364 +0.08(+1.12%)
Aug 25, 2004 7.163 7.234 7.163 7.234 318,033 -0.03(-0.44%)
Aug 24, 2004 7.241 7.339 7.212 7.265 249,357 -0.05(-0.74%)
Aug 23, 2004 7.314 7.339 7.285 7.319 151,249 +0.03(+0.40%)
Aug 20, 2004 7.283 7.309 7.219 7.290 118,955 -0.04(-0.50%)
Aug 19, 2004 7.327 7.334 7.290 7.327 109,145 -0.02(-0.30%)
Aug 18, 2004 7.297 7.349 7.241 7.349 168,009 +0.02(+0.30%)
Aug 17, 2004 7.366 7.398 7.270 7.327 183,952 -0.05(-0.66%)
Aug 16, 2004 7.339 7.400 7.339 7.376 147,979 -0.01(-0.17%)
Aug 13, 2004 7.398 7.429 7.356 7.388 141,847 +0.00(+0.03%)
Aug 12, 2004 7.395 7.415 7.339 7.385 214,202 -0.02(-0.23%)
Aug 11, 2004 7.412 7.437 7.358 7.402 174,959 -0.02(-0.30%)
Aug 10, 2004 7.412 7.461 7.378 7.424 246,904 -0.00(-0.07%)
Aug 09, 2004 7.491 7.513 7.410 7.429 138,168 -0.03(-0.43%)
Aug 06, 2004 7.535 7.544 7.454 7.461 217,881 +0.02(+0.23%)
Aug 05, 2004 7.517 7.517 7.420 7.444 185,996 -0.02(-0.29%)
Aug 04, 2004 7.434 7.522 7.388 7.466 392,431 -0.09(-1.13%)
Aug 03, 2004 7.554 7.583 7.520 7.552 112,824 -0.01(-0.10%)
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.