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

BAT (NY: BTI )

37.44 -0.13 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 30, 2004 7.405 7.498 7.395 7.424 92,384 +0.06(+0.76%)
Jul 29, 2004 7.309 7.410 7.287 7.368 82,165 -0.04(-0.59%)
Jul 28, 2004 7.344 7.412 7.305 7.412 143,891 -0.05(-0.62%)
Jul 27, 2004 7.373 7.483 7.356 7.459 181,499 -0.08(-1.04%)
Jul 26, 2004 7.591 7.620 7.535 7.537 173,324 -0.08(-1.00%)
Jul 23, 2004 7.618 7.630 7.588 7.613 150,840 -0.06(-0.80%)
Jul 22, 2004 7.694 7.735 7.640 7.674 88,297 -0.02(-0.25%)
Jul 21, 2004 7.738 7.738 7.659 7.694 119,364 -0.14(-1.81%)
Jul 20, 2004 7.857 7.857 7.804 7.835 120,591 -0.01(-0.16%)
Jul 19, 2004 7.950 7.950 7.804 7.848 211,340 -0.13(-1.63%)
Jul 16, 2004 7.931 8.002 7.931 7.977 243,634 +0.38(+4.96%)
Jul 15, 2004 7.632 7.645 7.583 7.601 103,013 -0.13(-1.68%)
Jul 14, 2004 7.694 7.730 7.647 7.730 64,996 +0.05(+0.63%)
Jul 13, 2004 7.706 7.706 7.659 7.682 183,134 -0.11(-1.38%)
Jul 12, 2004 7.740 7.804 7.708 7.789 112,006 +0.04(+0.47%)
Jul 09, 2004 7.730 7.769 7.725 7.752 64,587 +0.07(+0.96%)
Jul 08, 2004 7.694 7.706 7.645 7.679 80,121 +0.02(+0.22%)
Jul 07, 2004 7.662 7.706 7.623 7.662 124,678 -0.03(-0.41%)
Jul 06, 2004 7.684 7.701 7.608 7.694 262,847 -0.02(-0.32%)
Jul 02, 2004 7.615 7.718 7.613 7.718 233,823 +0.11(+1.48%)
Jul 01, 2004 7.613 7.613 7.547 7.606 115,276 -0.03(-0.45%)
Jun 30, 2004 7.630 7.640 7.564 7.640 325,800 -0.02(-0.29%)
Jun 29, 2004 7.811 7.811 7.659 7.662 742,350 -0.09(-1.14%)
Jun 28, 2004 7.804 7.887 7.740 7.750 143,482 +0.11(+1.51%)
Jun 25, 2004 7.718 7.755 7.635 7.635 157,790 -0.10(-1.27%)
Jun 24, 2004 7.772 7.787 7.694 7.733 184,769 -0.12(-1.59%)
Jun 23, 2004 7.843 7.879 7.791 7.857 298,002 +0.33(+4.39%)
Jun 22, 2004 7.424 7.539 7.341 7.527 712,917 +0.08(+1.02%)
Jun 21, 2004 7.405 7.486 7.405 7.451 212,975 +0.08(+1.03%)
Jun 18, 2004 7.349 7.444 7.349 7.376 150,432 +0.12(+1.72%)
Jun 17, 2004 7.280 7.280 7.217 7.251 108,736 -0.01(-0.17%)
Jun 16, 2004 7.307 7.312 7.221 7.263 210,523 +0.01(+0.20%)
Jun 15, 2004 7.187 7.285 7.187 7.248 112,824 +0.02(+0.27%)
Jun 14, 2004 7.116 7.290 7.082 7.229 744,394 +0.01(+0.17%)
Jun 10, 2004 7.199 7.265 7.180 7.217 183,134 +0.02(+0.27%)
Jun 09, 2004 7.256 7.273 7.180 7.197 170,462 -0.07(-0.98%)
Jun 08, 2004 7.248 7.283 7.217 7.268 93,202 +0.03(+0.37%)
Jun 07, 2004 7.226 7.278 7.217 7.241 144,709 +0.00(+0.03%)
Jun 04, 2004 7.231 7.263 7.217 7.239 69,493 +0.06(+0.82%)
Jun 03, 2004 7.155 7.258 7.143 7.180 206,435 -0.02(-0.27%)
Jun 02, 2004 7.229 7.241 7.163 7.199 169,236 +0.02(+0.31%)
Jun 01, 2004 7.187 7.190 7.143 7.177 339,289 -0.02(-0.24%)
May 28, 2004 7.226 7.226 7.155 7.195 194,580 -0.07(-0.94%)
May 27, 2004 7.234 7.283 7.202 7.263 213,384 +0.15(+2.13%)
May 26, 2004 7.119 7.138 7.065 7.111 264,073 -0.04(-0.62%)
May 25, 2004 7.080 7.155 7.062 7.155 797,535 +0.01(+0.10%)
May 24, 2004 7.209 7.229 7.077 7.148 1,604,064 +0.00(+0.00%)
May 21, 2004 7.163 7.197 7.131 7.148 123,861 +0.05(+0.76%)
May 20, 2004 7.119 7.143 7.082 7.094 82,574 -0.03(-0.41%)
May 19, 2004 7.119 7.209 7.119 7.124 213,793 +0.13(+1.82%)
May 18, 2004 7.045 7.089 6.996 6.996 116,503 -0.10(-1.38%)
May 17, 2004 7.058 7.114 7.058 7.094 101,786 +0.02(+0.28%)
May 14, 2004 7.082 7.136 7.072 7.075 104,648 +0.02(+0.35%)
May 13, 2004 7.053 7.109 7.036 7.050 205,209 +0.12(+1.73%)
May 12, 2004 7.180 7.256 6.899 6.930 587,830 -0.13(-1.90%)
May 11, 2004 7.182 7.182 7.040 7.065 269,388 -0.13(-1.87%)
May 10, 2004 7.263 7.263 7.155 7.199 178,229 -0.11(-1.51%)
May 07, 2004 7.368 7.380 7.253 7.309 139,803 -0.13(-1.81%)
May 06, 2004 7.407 7.444 7.351 7.444 181,090 -0.01(-0.16%)
May 05, 2004 7.608 7.608 7.388 7.456 309,040 -0.13(-1.68%)
May 04, 2004 7.537 7.608 7.515 7.583 392,022 +0.13(+1.81%)
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.