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 (%)
Mar 31, 2003 5.787 5.812 5.657 5.747 239,494 -0.02(-0.37%)
Mar 28, 2003 5.716 5.809 5.716 5.769 244,672 +0.02(+0.27%)
Mar 27, 2003 5.827 5.827 5.732 5.753 82,528 -0.07(-1.27%)
Mar 26, 2003 5.880 5.902 5.824 5.827 111,332 -0.02(-0.37%)
Mar 25, 2003 5.834 5.899 5.821 5.849 71,524 -0.02(-0.37%)
Mar 24, 2003 5.899 5.899 5.803 5.871 239,170 -0.11(-1.86%)
Mar 21, 2003 5.923 6.010 5.917 5.982 117,805 +0.17(+2.87%)
Mar 20, 2003 5.790 5.843 5.738 5.815 92,884 +0.03(+0.53%)
Mar 19, 2003 5.787 5.809 5.719 5.784 95,797 +0.12(+2.13%)
Mar 18, 2003 5.840 5.852 5.608 5.664 273,476 -0.16(-2.76%)
Mar 17, 2003 5.831 5.899 5.815 5.824 105,506 +0.02(+0.43%)
Mar 14, 2003 5.917 5.917 5.775 5.800 209,395 -0.17(-2.80%)
Mar 13, 2003 5.933 6.010 5.886 5.966 170,558 +0.20(+3.54%)
Mar 12, 2003 5.861 5.861 5.698 5.763 56,637 -0.14(-2.36%)
Mar 11, 2003 5.840 5.945 5.840 5.902 103,888 +0.14(+2.41%)
Mar 10, 2003 5.874 5.874 5.750 5.763 125,896 -0.12(-2.10%)
Mar 07, 2003 5.902 5.929 5.855 5.886 191,271 -0.04(-0.63%)
Mar 06, 2003 5.979 6.004 5.895 5.923 149,522 -0.02(-0.42%)
Mar 05, 2003 5.902 6.087 5.902 5.948 183,180 -0.12(-2.04%)
Mar 04, 2003 6.136 6.180 6.025 6.072 226,872 +0.06(+1.08%)
Mar 03, 2003 5.970 6.053 5.948 6.007 133,016 +0.02(+0.41%)
Feb 28, 2003 6.010 6.013 5.933 5.982 70,877 +0.10(+1.68%)
Feb 27, 2003 5.902 5.948 5.827 5.883 148,227 +0.09(+1.55%)
Feb 26, 2003 5.818 5.871 5.759 5.793 80,910 -0.08(-1.32%)
Feb 25, 2003 5.763 5.871 5.701 5.871 492,905 -0.03(-0.52%)
Feb 24, 2003 5.855 5.917 5.852 5.902 413,613 +0.08(+1.38%)
Feb 21, 2003 5.855 5.923 5.821 5.821 173,471 +0.11(+1.84%)
Feb 20, 2003 5.750 5.778 5.701 5.716 26,538 -0.00(-0.05%)
Feb 19, 2003 5.793 5.797 5.670 5.719 36,247 -0.02(-0.27%)
Feb 18, 2003 5.701 5.809 5.698 5.735 58,255 +0.04(+0.71%)
Feb 14, 2003 5.766 5.766 5.639 5.695 50,811 -0.09(-1.50%)
Feb 13, 2003 5.670 5.824 5.654 5.781 267,003 +0.10(+1.68%)
Feb 12, 2003 5.716 5.763 5.654 5.685 186,740 -0.06(-0.97%)
Feb 11, 2003 5.732 5.803 5.716 5.741 78,968 -0.04(-0.64%)
Feb 10, 2003 5.722 5.793 5.707 5.778 87,383 +0.11(+1.96%)
Feb 07, 2003 5.719 5.797 5.608 5.667 385,780 -0.06(-1.03%)
Feb 06, 2003 5.756 5.756 5.645 5.725 108,096 -0.06(-1.07%)
Feb 05, 2003 5.840 5.871 5.787 5.787 59,873 -0.02(-0.27%)
Feb 04, 2003 5.824 5.831 5.793 5.803 120,394 -0.04(-0.63%)
Feb 03, 2003 5.871 5.914 5.812 5.840 112,303 -0.06(-1.05%)
Jan 31, 2003 5.803 5.914 5.729 5.902 94,179 +0.17(+3.02%)
Jan 30, 2003 5.772 5.772 5.701 5.729 156,642 -0.01(-0.22%)
Jan 29, 2003 5.695 5.775 5.685 5.741 332,055 +0.12(+2.09%)
Jan 28, 2003 5.639 5.707 5.586 5.624 122,659 -0.20(-3.45%)
Jan 27, 2003 5.747 5.824 5.648 5.824 46,280 +0.03(+0.59%)
Jan 24, 2003 5.852 5.852 5.732 5.790 99,681 -0.02(-0.27%)
Jan 23, 2003 5.871 5.905 5.741 5.806 104,212 -0.06(-1.11%)
Jan 22, 2003 5.892 5.936 5.818 5.871 196,126 -0.10(-1.71%)
Jan 21, 2003 6.034 6.034 5.936 5.973 102,270 -0.12(-2.03%)
Jan 17, 2003 6.072 6.118 6.007 6.096 167,969 +0.07(+1.23%)
Jan 16, 2003 6.022 6.072 5.997 6.022 69,906 -0.08(-1.27%)
Jan 15, 2003 6.072 6.099 6.013 6.099 84,146 -0.04(-0.65%)
Jan 14, 2003 6.118 6.164 6.090 6.140 54,371 +0.11(+1.90%)
Jan 13, 2003 6.102 6.102 6.019 6.025 207,453 -0.17(-2.79%)
Jan 10, 2003 6.180 6.257 6.170 6.198 104,859 +0.00(+0.00%)
Jan 09, 2003 6.170 6.214 6.170 6.198 98,710 +0.05(+0.85%)
Jan 08, 2003 6.106 6.217 6.090 6.146 111,656 -0.01(-0.20%)
Jan 07, 2003 6.072 6.158 6.034 6.158 215,544 +0.04(+0.61%)
Jan 06, 2003 6.149 6.189 6.099 6.121 160,202 -0.07(-1.20%)
Jan 03, 2003 6.180 6.238 6.180 6.195 50,164 +0.06(+0.91%)
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.