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 (%)
Oct 31, 2003 7.493 7.493 7.385 7.437 164,733 -0.04(-0.58%)
Oct 30, 2003 7.586 7.616 7.481 7.481 230,756 +0.00(+0.00%)
Oct 29, 2003 7.508 7.555 7.431 7.481 395,812 -0.21(-2.73%)
Oct 28, 2003 7.493 7.688 7.493 7.691 1,158,634 +0.89(+13.03%)
Oct 27, 2003 6.866 6.866 6.779 6.804 113,274 -0.07(-1.03%)
Oct 24, 2003 6.795 6.875 6.773 6.875 80,910 +0.06(+0.82%)
Oct 23, 2003 6.720 6.872 6.720 6.819 127,838 +0.09(+1.33%)
Oct 22, 2003 6.659 6.739 6.659 6.730 116,187 +0.11(+1.73%)
Oct 21, 2003 6.680 6.680 6.612 6.615 144,343 -0.10(-1.43%)
Oct 20, 2003 6.690 6.733 6.665 6.711 121,041 +0.02(+0.23%)
Oct 17, 2003 6.714 6.745 6.612 6.696 77,350 -0.02(-0.28%)
Oct 16, 2003 6.674 6.754 6.656 6.714 84,470 +0.05(+0.70%)
Oct 15, 2003 6.720 6.720 6.612 6.668 248,232 -0.01(-0.14%)
Oct 14, 2003 6.597 6.736 6.591 6.677 113,597 +0.00(+0.05%)
Oct 13, 2003 6.622 6.677 6.622 6.674 110,361 +0.04(+0.65%)
Oct 10, 2003 6.628 6.643 6.569 6.631 138,841 -0.06(-0.92%)
Oct 09, 2003 6.631 6.705 6.625 6.693 108,419 +0.05(+0.79%)
Oct 08, 2003 6.705 6.652 6.606 6.640 141,431 -0.06(-0.97%)
Oct 07, 2003 6.714 6.751 6.652 6.705 262,149 -0.07(-1.05%)
Oct 06, 2003 6.683 6.829 6.674 6.776 166,675 +0.09(+1.39%)
Oct 03, 2003 6.656 6.696 6.643 6.683 165,056 -0.05(-0.69%)
Oct 02, 2003 6.702 6.890 6.668 6.730 119,747 +0.01(+0.18%)
Oct 01, 2003 6.693 6.795 6.620 6.717 163,438 +0.02(+0.37%)
Sep 30, 2003 6.649 6.720 6.649 6.693 84,793 +0.09(+1.36%)
Sep 29, 2003 6.609 6.705 6.609 6.603 80,586 +0.00(+0.05%)
Sep 26, 2003 6.643 6.674 6.600 6.600 191,595 -0.11(-1.57%)
Sep 25, 2003 6.643 6.705 6.643 6.705 96,768 +0.15(+2.21%)
Sep 24, 2003 6.628 6.674 6.560 6.560 137,871 -0.10(-1.48%)
Sep 23, 2003 6.554 6.754 6.554 6.659 179,620 +0.14(+2.18%)
Sep 22, 2003 6.516 6.600 6.516 6.516 432,707 -0.04(-0.57%)
Sep 19, 2003 6.445 6.572 6.445 6.554 393,547 +0.12(+1.82%)
Sep 18, 2003 6.467 6.489 6.418 6.436 245,643 -0.03(-0.48%)
Sep 17, 2003 6.211 6.479 6.365 6.467 354,386 +0.26(+4.13%)
Sep 16, 2003 6.204 6.229 6.186 6.211 216,839 -0.03(-0.54%)
Sep 15, 2003 6.241 6.269 6.217 6.245 106,154 -0.07(-1.17%)
Sep 12, 2003 6.288 6.350 6.226 6.319 93,532 +0.03(+0.49%)
Sep 11, 2003 6.300 6.300 6.217 6.288 54,371 -0.01(-0.20%)
Sep 10, 2003 6.241 6.303 6.241 6.300 268,622 +0.13(+2.15%)
Sep 09, 2003 6.207 6.245 6.164 6.167 393,871 -0.07(-1.19%)
Sep 08, 2003 6.241 6.241 6.195 6.241 299,691 -0.03(-0.49%)
Sep 05, 2003 6.195 6.272 6.180 6.272 65,375 +0.00(+0.00%)
Sep 04, 2003 6.204 6.306 6.152 6.272 159,878 +0.06(+1.05%)
Sep 03, 2003 6.211 6.229 6.136 6.207 300,015 -0.00(-0.05%)
Sep 02, 2003 6.217 6.282 6.152 6.211 251,792 -0.13(-2.00%)
Aug 29, 2003 6.325 6.362 6.282 6.337 117,805 -0.03(-0.44%)
Aug 28, 2003 6.374 6.421 6.347 6.365 77,350 -0.11(-1.72%)
Aug 27, 2003 6.396 6.476 6.387 6.476 54,048 +0.10(+1.60%)
Aug 26, 2003 6.362 6.399 6.362 6.374 39,160 -0.03(-0.53%)
Aug 25, 2003 6.356 6.442 6.340 6.408 73,790 +0.05(+0.83%)
Aug 22, 2003 6.381 6.415 6.334 6.356 144,991 -0.08(-1.20%)
Aug 21, 2003 6.408 6.495 6.396 6.433 167,322 -0.01(-0.14%)
Aug 20, 2003 6.347 6.473 6.331 6.442 275,094 +0.17(+2.76%)
Aug 19, 2003 6.272 6.285 6.251 6.269 84,470 -0.02(-0.34%)
Aug 18, 2003 6.300 6.303 6.217 6.291 266,032 -0.04(-0.63%)
Aug 15, 2003 6.331 6.331 6.331 6.331 4,854 +0.00(+0.00%)
Aug 14, 2003 6.334 6.408 6.306 6.331 69,582 -0.00(-0.05%)
Aug 13, 2003 6.427 6.427 6.294 6.334 47,251 -0.06(-0.97%)
Aug 12, 2003 6.452 6.452 6.347 6.396 110,685 -0.03(-0.48%)
Aug 11, 2003 6.427 6.461 6.427 6.427 69,906 +0.08(+1.22%)
Aug 08, 2003 6.365 6.396 6.350 6.350 46,280 -0.03(-0.53%)
Aug 07, 2003 6.411 6.427 6.337 6.384 149,522 -0.09(-1.38%)
Aug 06, 2003 6.473 6.473 6.445 6.473 1,273,203 -0.05(-0.76%)
Aug 05, 2003 6.504 6.581 6.489 6.523 423,646 -0.00(-0.05%)
Aug 04, 2003 6.433 6.690 6.433 6.526 536,596 +0.07(+1.05%)
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.