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

BAT (NY: BTI )

29.77 -0.04 (-0.12%)
Streaming Delayed Price Updated: 12:31 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 (%)
Dec 31, 2002 6.155 6.180 6.087 6.087 121,689 +0.01(+0.15%)
Dec 30, 2002 6.118 6.140 6.041 6.078 96,445 +0.10(+1.65%)
Dec 27, 2002 6.087 6.102 5.936 5.979 58,579 -0.12(-2.03%)
Dec 26, 2002 6.118 6.177 6.065 6.102 54,048 +0.02(+0.41%)
Dec 24, 2002 6.041 6.146 6.031 6.078 27,833 +0.04(+0.61%)
Dec 23, 2002 6.056 6.127 6.041 6.041 61,815 +0.01(+0.15%)
Dec 20, 2002 5.994 6.149 5.994 6.031 237,228 +0.06(+0.93%)
Dec 19, 2002 6.016 6.041 5.948 5.976 61,815 +0.09(+1.47%)
Dec 18, 2002 5.963 5.979 5.880 5.889 95,474 -0.09(-1.50%)
Dec 17, 2002 5.994 6.059 5.963 5.979 127,190 -0.02(-0.31%)
Dec 16, 2002 6.025 6.087 5.960 5.997 81,557 +0.04(+0.67%)
Dec 13, 2002 5.994 6.133 5.945 5.957 103,241 +0.07(+1.21%)
Dec 12, 2002 5.963 5.973 5.871 5.886 98,386 -0.11(-1.80%)
Dec 11, 2002 5.963 6.041 5.911 5.994 192,890 -0.03(-0.51%)
Dec 10, 2002 6.010 6.087 5.948 6.025 302,604 +0.20(+3.45%)
Dec 09, 2002 5.963 5.963 5.793 5.824 267,974 -0.10(-1.62%)
Dec 06, 2002 5.979 6.053 5.905 5.920 111,979 +0.02(+0.31%)
Dec 05, 2002 5.994 6.041 5.889 5.902 160,849 +0.02(+0.42%)
Dec 04, 2002 5.840 5.957 5.831 5.877 282,862 +0.39(+7.15%)
Dec 03, 2002 5.546 5.596 5.484 5.484 551,160 +0.02(+0.28%)
Dec 02, 2002 5.577 5.577 5.463 5.469 424,616 -0.12(-2.21%)
Nov 29, 2002 5.593 5.633 5.528 5.593 149,198 -0.08(-1.36%)
Nov 27, 2002 5.670 5.710 5.596 5.670 166,351 +0.02(+0.38%)
Nov 26, 2002 5.654 5.710 5.599 5.648 199,039 -0.19(-3.28%)
Nov 25, 2002 5.840 5.855 5.772 5.840 164,409 -0.09(-1.56%)
Nov 22, 2002 5.994 6.028 5.877 5.933 192,890 -0.23(-3.71%)
Nov 21, 2002 6.269 6.288 6.081 6.161 135,281 -0.06(-0.94%)
Nov 20, 2002 6.272 6.285 6.211 6.220 96,121 -0.13(-2.04%)
Nov 19, 2002 6.411 6.430 6.337 6.350 92,884 +0.02(+0.24%)
Nov 18, 2002 6.433 6.479 6.334 6.334 80,262 +0.08(+1.23%)
Nov 15, 2002 6.272 6.371 6.204 6.257 489,021 -0.09(-1.46%)
Nov 14, 2002 6.303 6.377 6.303 6.350 174,118 +0.09(+1.43%)
Nov 13, 2002 6.241 6.381 6.241 6.260 529,800 +0.14(+2.22%)
Nov 12, 2002 6.442 6.507 6.065 6.124 1,330,164 -0.24(-3.74%)
Nov 11, 2002 6.365 6.402 6.350 6.362 99,681 +0.06(+0.88%)
Nov 08, 2002 6.275 6.359 6.275 6.306 70,230 +0.04(+0.59%)
Nov 07, 2002 6.303 6.343 6.260 6.269 123,630 -0.01(-0.15%)
Nov 06, 2002 6.288 6.334 6.241 6.279 111,008 -0.05(-0.78%)
Nov 05, 2002 6.331 6.374 6.279 6.328 126,543 -0.04(-0.63%)
Nov 04, 2002 6.334 6.455 6.272 6.368 175,413 +0.09(+1.38%)
Nov 01, 2002 6.257 6.350 6.251 6.282 174,118 +0.04(+0.69%)
Oct 31, 2002 6.257 6.288 6.180 6.238 129,456 +0.15(+2.54%)
Oct 30, 2002 6.136 6.149 6.075 6.084 102,270 +0.05(+0.87%)
Oct 29, 2002 5.963 6.087 5.945 6.031 131,074 +0.10(+1.61%)
Oct 28, 2002 5.948 6.053 5.902 5.936 151,140 -0.15(-2.39%)
Oct 25, 2002 6.025 6.133 5.982 6.081 112,950 +0.05(+0.82%)
Oct 24, 2002 6.118 6.133 5.994 6.031 380,925 -0.09(-1.46%)
Oct 23, 2002 6.087 6.204 6.062 6.121 110,361 +0.00(+0.05%)
Oct 22, 2002 6.075 6.133 6.019 6.118 435,944 +0.02(+0.41%)
Oct 21, 2002 5.988 6.115 5.985 6.093 356,328 +0.10(+1.65%)
Oct 18, 2002 6.062 6.065 5.966 5.994 96,768 -0.20(-3.29%)
Oct 17, 2002 6.189 6.220 6.118 6.198 177,355 +0.22(+3.72%)
Oct 16, 2002 5.945 6.010 5.902 5.976 261,825 -0.11(-1.83%)
Oct 15, 2002 6.133 6.195 6.056 6.087 151,140 -0.02(-0.30%)
Oct 14, 2002 6.084 6.146 6.041 6.106 171,853 +0.10(+1.70%)
Oct 11, 2002 5.939 6.041 5.929 6.004 157,289 +0.21(+3.63%)
Oct 10, 2002 5.769 5.815 5.716 5.793 271,858 -0.05(-0.90%)
Oct 09, 2002 5.716 5.933 5.685 5.846 269,916 -0.09(-1.51%)
Oct 08, 2002 6.041 6.044 5.892 5.936 223,959 -0.24(-3.95%)
Oct 07, 2002 6.087 6.180 6.087 6.180 249,850 -0.09(-1.48%)
Oct 04, 2002 6.381 6.489 6.217 6.272 527,211 -0.09(-1.41%)
Oct 03, 2002 6.297 6.384 6.257 6.362 147,903 +0.06(+0.93%)
Oct 02, 2002 6.288 6.350 6.226 6.303 258,589 +0.02(+0.25%)
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.