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: 4:10 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 (%)
Oct 29, 2004 9.248 9.322 9.229 9.300 87,383 -0.06(-0.66%)
Oct 28, 2004 9.334 9.402 9.291 9.362 82,204 +0.03(+0.30%)
Oct 27, 2004 9.341 9.371 9.282 9.334 110,037 +0.08(+0.87%)
Oct 26, 2004 9.325 9.325 9.208 9.254 217,810 -0.02(-0.17%)
Oct 25, 2004 9.319 9.331 9.257 9.270 61,491 +0.00(+0.00%)
Oct 22, 2004 9.270 9.347 9.270 9.270 644,369 +0.05(+0.57%)
Oct 21, 2004 9.223 9.254 9.192 9.217 55,666 +0.00(+0.00%)
Oct 20, 2004 9.168 9.223 9.146 9.217 55,666 +0.10(+1.08%)
Oct 19, 2004 9.121 9.180 9.115 9.118 267,651 +0.12(+1.37%)
Oct 18, 2004 9.053 9.053 8.982 8.995 183,180 -0.03(-0.31%)
Oct 15, 2004 9.016 9.059 8.998 9.022 83,823 +0.06(+0.65%)
Oct 14, 2004 8.979 9.022 8.961 8.964 71,848 +0.04(+0.45%)
Oct 13, 2004 8.991 8.995 8.874 8.923 64,404 +0.07(+0.80%)
Oct 12, 2004 8.822 8.880 8.797 8.852 87,383 -0.04(-0.45%)
Oct 11, 2004 8.911 8.927 8.883 8.893 82,852 -0.01(-0.10%)
Oct 08, 2004 8.923 8.961 8.874 8.902 74,761 +0.10(+1.16%)
Oct 07, 2004 8.815 8.815 8.698 8.800 108,096 -0.14(-1.59%)
Oct 06, 2004 8.939 8.954 8.874 8.942 99,681 -0.07(-0.79%)
Oct 05, 2004 8.957 9.022 8.899 9.013 417,173 +0.06(+0.73%)
Oct 04, 2004 8.982 8.982 8.927 8.948 232,374 -0.05(-0.52%)
Oct 01, 2004 8.945 9.016 8.930 8.995 1,406,543 -0.02(-0.27%)
Sep 30, 2004 8.927 9.038 8.899 9.019 117,158 +0.02(+0.24%)
Sep 29, 2004 9.038 9.050 8.933 8.998 124,601 -0.04(-0.48%)
Sep 28, 2004 8.982 9.050 8.930 9.041 135,281 +0.06(+0.65%)
Sep 27, 2004 8.933 9.032 8.933 8.982 215,544 +0.00(+0.00%)
Sep 24, 2004 9.022 9.032 8.979 8.982 74,113 -0.09(-0.99%)
Sep 23, 2004 9.029 9.164 9.029 9.072 87,706 +0.12(+1.35%)
Sep 22, 2004 8.902 8.991 8.874 8.951 194,184 -0.06(-0.65%)
Sep 21, 2004 8.930 9.053 8.896 9.010 137,223 +0.14(+1.57%)
Sep 20, 2004 8.880 8.883 8.815 8.871 169,911 -0.13(-1.44%)
Sep 17, 2004 8.964 9.001 8.917 9.001 106,801 +0.05(+0.52%)
Sep 16, 2004 8.961 8.995 8.920 8.954 77,997 +0.06(+0.66%)
Sep 15, 2004 8.961 8.961 8.846 8.896 151,140 -0.16(-1.74%)
Sep 14, 2004 8.991 9.053 8.936 9.053 72,171 -0.01(-0.10%)
Sep 13, 2004 9.115 9.115 9.056 9.063 152,758 -0.08(-0.85%)
Sep 10, 2004 9.149 9.177 9.103 9.140 57,284 +0.00(+0.03%)
Sep 09, 2004 9.143 9.161 9.090 9.137 49,840 -0.03(-0.30%)
Sep 08, 2004 9.155 9.192 9.115 9.164 76,379 +0.00(+0.03%)
Sep 07, 2004 9.155 9.168 9.069 9.161 127,838 -0.15(-1.59%)
Sep 03, 2004 9.276 9.316 9.208 9.310 183,180 -0.02(-0.23%)
Sep 02, 2004 9.297 9.399 9.270 9.331 81,881 +0.02(+0.23%)
Sep 01, 2004 9.307 9.341 9.251 9.310 69,259 -0.04(-0.43%)
Aug 31, 2004 9.325 9.424 9.300 9.350 128,809 +0.01(+0.07%)
Aug 30, 2004 9.334 9.356 9.270 9.344 60,844 +0.01(+0.10%)
Aug 27, 2004 9.273 9.347 9.236 9.334 129,132 +0.10(+1.04%)
Aug 26, 2004 9.146 9.297 9.146 9.239 94,503 +0.10(+1.12%)
Aug 25, 2004 9.047 9.137 9.047 9.137 251,792 -0.04(-0.44%)
Aug 24, 2004 9.146 9.270 9.109 9.177 197,420 -0.07(-0.74%)
Aug 23, 2004 9.239 9.270 9.202 9.245 119,747 +0.04(+0.40%)
Aug 20, 2004 9.198 9.232 9.118 9.208 94,179 -0.05(-0.50%)
Aug 19, 2004 9.254 9.263 9.208 9.254 86,412 -0.03(-0.30%)
Aug 18, 2004 9.217 9.282 9.146 9.282 133,016 +0.03(+0.30%)
Aug 17, 2004 9.304 9.344 9.183 9.254 145,638 -0.06(-0.66%)
Aug 16, 2004 9.270 9.347 9.270 9.316 117,158 -0.02(-0.17%)
Aug 13, 2004 9.344 9.384 9.291 9.331 112,303 +0.00(+0.03%)
Aug 12, 2004 9.341 9.365 9.270 9.328 169,587 -0.02(-0.23%)
Aug 11, 2004 9.362 9.393 9.294 9.350 138,518 -0.03(-0.30%)
Aug 10, 2004 9.362 9.424 9.319 9.378 195,479 -0.01(-0.07%)
Aug 09, 2004 9.461 9.489 9.359 9.384 109,390 -0.04(-0.43%)
Aug 06, 2004 9.517 9.529 9.415 9.424 172,500 +0.02(+0.23%)
Aug 05, 2004 9.495 9.495 9.371 9.402 147,256 -0.03(-0.29%)
Aug 04, 2004 9.390 9.501 9.331 9.430 310,695 -0.11(-1.13%)
Aug 03, 2004 9.541 9.579 9.498 9.538 89,324 -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.