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

BAT (NY: BTI )

29.83 +0.03 (+0.09%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 3, 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 (%)
Mar 29, 2002 5.963 5.994 5.871 5.914 151,787 +0.00(+0.00%)
Mar 28, 2002 5.963 5.994 5.871 5.914 151,787 -0.04(-0.67%)
Mar 27, 2002 5.982 5.985 5.948 5.954 149,845 -0.03(-0.46%)
Mar 26, 2002 5.951 6.025 5.951 5.982 183,828 +0.03(+0.52%)
Mar 25, 2002 5.985 6.013 5.945 5.951 194,508 +0.03(+0.47%)
Mar 22, 2002 5.957 6.019 5.920 5.923 145,314 +0.03(+0.47%)
Mar 21, 2002 5.871 5.899 5.834 5.895 206,806 +0.15(+2.64%)
Mar 20, 2002 5.725 5.837 5.725 5.744 450,508 +0.07(+1.25%)
Mar 19, 2002 5.574 5.676 5.562 5.673 212,955 +0.02(+0.38%)
Mar 18, 2002 5.608 5.701 5.583 5.651 117,158 +0.02(+0.38%)
Mar 15, 2002 5.630 5.707 5.602 5.630 123,630 +0.00(+0.00%)
Mar 14, 2002 5.608 5.707 5.605 5.630 130,750 +0.01(+0.11%)
Mar 13, 2002 5.624 5.670 5.565 5.624 213,926 +0.07(+1.22%)
Mar 12, 2002 5.562 5.577 5.515 5.556 95,797 -0.04(-0.72%)
Mar 11, 2002 5.670 5.673 5.577 5.596 234,963 +0.02(+0.28%)
Mar 08, 2002 5.676 5.676 5.531 5.580 260,207 +0.15(+2.67%)
Mar 07, 2002 5.355 5.466 5.330 5.435 481,577 +0.02(+0.29%)
Mar 06, 2002 5.454 5.469 5.358 5.420 293,866 -0.26(-4.57%)
Mar 05, 2002 5.614 5.710 5.608 5.679 140,460 +0.07(+1.32%)
Mar 04, 2002 5.608 5.639 5.565 5.605 218,134 -0.16(-2.79%)
Mar 01, 2002 5.562 5.787 5.562 5.766 311,666 +0.04(+0.76%)
Feb 28, 2002 5.763 5.763 5.642 5.722 74,113 -0.04(-0.70%)
Feb 27, 2002 5.778 5.855 5.701 5.763 305,840 -0.02(-0.27%)
Feb 26, 2002 5.763 5.865 5.710 5.778 301,309 -0.05(-0.80%)
Feb 25, 2002 5.809 5.843 5.747 5.824 218,134 +0.02(+0.43%)
Feb 22, 2002 5.793 5.868 5.778 5.800 152,434 +0.06(+0.97%)
Feb 21, 2002 5.747 5.809 5.719 5.744 263,443 -0.01(-0.11%)
Feb 20, 2002 5.744 5.753 5.685 5.750 138,518 +0.02(+0.38%)
Feb 19, 2002 5.716 5.778 5.648 5.729 133,987 -0.03(-0.59%)
Feb 18, 2002 5.759 5.790 5.716 5.763 119,099 +0.00(+0.00%)
Feb 15, 2002 5.759 5.790 5.716 5.763 119,099 +0.08(+1.41%)
Feb 14, 2002 5.701 5.759 5.661 5.682 101,946 -0.00(-0.05%)
Feb 13, 2002 5.608 5.698 5.593 5.685 326,877 +0.11(+1.94%)
Feb 12, 2002 5.562 5.605 5.525 5.577 86,088 +0.00(+0.00%)
Feb 11, 2002 5.500 5.577 5.500 5.577 256,970 +0.06(+1.12%)
Feb 08, 2002 5.454 5.515 5.454 5.515 104,536 +0.07(+1.25%)
Feb 07, 2002 5.531 5.531 5.423 5.447 117,158 -0.07(-1.23%)
Feb 06, 2002 5.559 5.574 5.509 5.515 192,242 +0.02(+0.28%)
Feb 05, 2002 5.602 5.602 5.491 5.500 139,165 -0.04(-0.73%)
Feb 04, 2002 5.466 5.540 5.435 5.540 196,126 +0.07(+1.36%)
Feb 01, 2002 5.407 5.475 5.379 5.466 368,950 +0.09(+1.67%)
Jan 31, 2002 5.370 5.423 5.330 5.376 386,427 +0.01(+0.12%)
Jan 30, 2002 5.386 5.423 5.333 5.370 626,892 +0.07(+1.28%)
Jan 29, 2002 5.333 5.349 5.256 5.302 504,556 +0.05(+1.00%)
Jan 28, 2002 5.219 5.250 5.172 5.250 456,010 +0.07(+1.43%)
Jan 25, 2002 5.268 5.315 5.132 5.175 560,222 -0.07(-1.41%)
Jan 24, 2002 5.296 5.299 5.209 5.250 135,281 -0.02(-0.47%)
Jan 23, 2002 5.271 5.293 5.237 5.274 192,890 -0.01(-0.12%)
Jan 22, 2002 5.339 5.339 5.222 5.281 250,174 -0.07(-1.33%)
Jan 21, 2002 5.355 5.361 5.284 5.352 123,954 +0.00(+0.00%)
Jan 18, 2002 5.355 5.361 5.284 5.352 123,954 -0.01(-0.12%)
Jan 17, 2002 5.299 5.373 5.290 5.358 355,034 +0.12(+2.24%)
Jan 16, 2002 5.274 5.305 5.237 5.240 841,790 +0.04(+0.77%)
Jan 15, 2002 5.197 5.234 5.160 5.200 194,508 +0.04(+0.84%)
Jan 14, 2002 5.114 5.219 5.070 5.157 218,781 +0.07(+1.46%)
Jan 11, 2002 5.024 5.160 5.024 5.083 181,562 +0.06(+1.17%)
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.