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

BAT (NY: BTI )

29.81 +0.01 (+0.03%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jan 30, 2004 8.642 8.710 8.599 8.707 259,236 +0.01(+0.11%)
Jan 29, 2004 8.723 8.723 8.636 8.698 71,848 +0.02(+0.18%)
Jan 28, 2004 8.667 8.800 8.667 8.682 88,353 +0.05(+0.61%)
Jan 27, 2004 8.605 8.667 8.559 8.630 143,049 -0.09(-1.03%)
Jan 26, 2004 8.741 8.775 8.633 8.720 200,333 -0.02(-0.28%)
Jan 23, 2004 8.732 8.763 8.670 8.744 192,566 -0.01(-0.07%)
Jan 22, 2004 8.747 8.784 8.710 8.750 62,462 +0.08(+0.93%)
Jan 21, 2004 8.621 8.707 8.611 8.670 94,826 +0.20(+2.37%)
Jan 20, 2004 8.420 8.519 8.417 8.469 162,467 +0.13(+1.59%)
Jan 16, 2004 8.377 8.377 8.268 8.336 237,876 -0.16(-1.89%)
Jan 15, 2004 8.463 8.516 8.392 8.497 268,945 -0.09(-1.08%)
Jan 14, 2004 8.513 8.652 8.509 8.590 126,867 -0.02(-0.29%)
Jan 13, 2004 8.556 8.661 8.556 8.614 1,087,757 +0.03(+0.32%)
Jan 12, 2004 8.577 8.652 8.531 8.587 125,249 -0.01(-0.07%)
Jan 09, 2004 8.562 8.716 8.562 8.593 146,933 +0.03(+0.40%)
Jan 08, 2004 8.457 8.574 8.454 8.559 108,419 +0.12(+1.47%)
Jan 07, 2004 8.448 8.497 8.383 8.435 270,240 -0.19(-2.15%)
Jan 06, 2004 8.574 8.664 8.513 8.621 139,489 +0.04(+0.43%)
Jan 05, 2004 8.553 8.639 8.553 8.584 73,142 +0.01(+0.11%)
Jan 02, 2004 8.513 8.574 8.497 8.574 141,431 +0.02(+0.29%)
Dec 31, 2003 8.525 8.574 8.506 8.550 84,470 +0.02(+0.25%)
Dec 30, 2003 8.423 8.463 8.423 8.528 105,183 +0.07(+0.84%)
Dec 29, 2003 8.494 8.500 8.432 8.457 188,359 -0.11(-1.33%)
Dec 26, 2003 8.475 8.624 8.475 8.571 66,670 +0.03(+0.40%)
Dec 24, 2003 8.429 8.543 8.417 8.537 143,049 +0.19(+2.22%)
Dec 23, 2003 8.268 8.373 8.268 8.352 112,303 +0.08(+1.01%)
Dec 22, 2003 8.290 8.333 8.265 8.268 103,241 -0.02(-0.22%)
Dec 19, 2003 8.275 8.309 8.238 8.287 151,463 +0.04(+0.45%)
Dec 18, 2003 8.222 8.296 8.210 8.250 130,750 -0.00(-0.04%)
Dec 17, 2003 8.182 8.265 8.182 8.253 151,463 +0.13(+1.56%)
Dec 16, 2003 8.111 8.185 8.111 8.126 115,539 +0.10(+1.23%)
Dec 15, 2003 8.132 8.151 7.974 8.027 208,101 -0.06(-0.73%)
Dec 12, 2003 8.058 8.114 8.058 8.086 112,303 -0.03(-0.34%)
Dec 11, 2003 8.068 8.176 7.987 8.114 175,089 +0.04(+0.50%)
Dec 10, 2003 8.049 8.092 8.003 8.074 388,692 -0.05(-0.65%)
Dec 09, 2003 8.117 8.182 8.095 8.126 187,388 +0.02(+0.31%)
Dec 08, 2003 8.071 8.148 8.071 8.102 157,936 +0.11(+1.31%)
Dec 05, 2003 7.950 8.027 7.950 7.997 182,857 +0.05(+0.58%)
Dec 04, 2003 8.006 8.009 7.925 7.950 254,381 -0.11(-1.38%)
Dec 03, 2003 8.006 8.064 7.981 8.061 263,767 +0.06(+0.77%)
Dec 02, 2003 7.916 8.018 7.916 8.000 132,369 +0.06(+0.78%)
Dec 01, 2003 7.802 7.950 7.879 7.938 129,456 +0.14(+1.74%)
Nov 28, 2003 7.740 7.833 7.740 7.802 69,582 +0.12(+1.61%)
Nov 26, 2003 7.573 7.749 7.573 7.678 79,292 +0.06(+0.77%)
Nov 25, 2003 7.601 7.629 7.539 7.620 87,059 +0.06(+0.82%)
Nov 24, 2003 7.484 7.570 7.484 7.558 105,830 +0.06(+0.87%)
Nov 21, 2003 7.437 7.552 7.490 7.493 73,142 +0.06(+0.75%)
Nov 20, 2003 7.431 7.472 7.431 7.437 99,357 +0.01(+0.17%)
Nov 19, 2003 7.431 7.462 7.394 7.425 140,783 -0.07(-0.95%)
Nov 18, 2003 7.385 7.524 7.385 7.496 147,903 +0.03(+0.46%)
Nov 17, 2003 7.422 7.490 7.413 7.462 240,465 +0.07(+1.00%)
Nov 14, 2003 7.400 7.443 7.369 7.388 203,570 -0.06(-0.83%)
Nov 13, 2003 7.413 7.490 7.406 7.450 95,150 -0.01(-0.08%)
Nov 12, 2003 7.379 7.443 7.332 7.456 215,544 +0.13(+1.73%)
Nov 11, 2003 7.375 7.366 7.246 7.329 154,700 -0.05(-0.63%)
Nov 10, 2003 7.394 7.397 7.326 7.375 250,498 -0.02(-0.25%)
Nov 07, 2003 7.215 7.416 7.215 7.394 205,512 +0.01(+0.17%)
Nov 06, 2003 7.419 7.419 7.307 7.382 209,719 -0.04(-0.50%)
Nov 05, 2003 7.317 7.406 7.311 7.419 262,149 +0.00(+0.04%)
Nov 04, 2003 7.317 7.406 7.311 7.416 168,875 +0.01(+0.08%)
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.