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: 6:30 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, 2004 9.270 9.387 9.270 9.313 79,292 +0.07(+0.80%)
Mar 30, 2004 9.189 9.266 9.152 9.239 65,699 +0.07(+0.78%)
Mar 29, 2004 9.115 9.214 9.112 9.168 106,477 +0.07(+0.82%)
Mar 26, 2004 9.078 9.137 9.050 9.093 79,615 +0.02(+0.17%)
Mar 25, 2004 9.004 9.100 8.970 9.078 1,598,139 -0.11(-1.21%)
Mar 24, 2004 9.202 9.236 9.189 9.189 81,233 -0.06(-0.60%)
Mar 23, 2004 9.334 9.368 9.239 9.245 206,806 -0.09(-0.96%)
Mar 22, 2004 9.402 9.402 9.325 9.334 91,590 -0.15(-1.53%)
Mar 19, 2004 9.464 9.517 9.455 9.480 145,638 +0.17(+1.83%)
Mar 18, 2004 9.294 9.362 9.239 9.310 168,940 +0.20(+2.17%)
Mar 17, 2004 9.044 9.118 9.044 9.112 75,408 +0.07(+0.75%)
Mar 16, 2004 9.022 9.130 8.991 9.044 130,750 +0.06(+0.65%)
Mar 15, 2004 8.961 9.075 8.930 8.985 151,463 +0.02(+0.28%)
Mar 12, 2004 8.917 8.967 8.840 8.961 257,294 -0.16(-1.79%)
Mar 11, 2004 9.242 9.242 9.100 9.124 136,576 -0.11(-1.24%)
Mar 10, 2004 9.168 9.282 9.152 9.239 171,206 -0.03(-0.30%)
Mar 09, 2004 9.285 9.328 9.263 9.266 107,448 -0.02(-0.23%)
Mar 08, 2004 9.263 9.331 9.263 9.288 66,346 +0.10(+1.11%)
Mar 05, 2004 9.158 9.211 9.056 9.186 121,689 +0.02(+0.24%)
Mar 04, 2004 9.202 9.229 9.146 9.164 114,245 -0.06(-0.70%)
Mar 03, 2004 9.137 9.232 9.084 9.229 295,160 -0.39(-4.02%)
Mar 02, 2004 9.677 9.677 9.532 9.616 271,858 -0.06(-0.64%)
Mar 01, 2004 9.730 9.779 9.646 9.677 104,859 +0.19(+1.99%)
Feb 27, 2004 9.409 9.548 9.409 9.489 122,336 +0.08(+0.85%)
Feb 26, 2004 9.452 9.452 9.362 9.409 61,491 -0.05(-0.52%)
Feb 25, 2004 9.535 9.572 9.409 9.458 152,111 +0.13(+1.42%)
Feb 24, 2004 9.270 9.384 9.270 9.325 105,830 +0.02(+0.23%)
Feb 23, 2004 9.260 9.310 9.260 9.304 114,568 +0.06(+0.60%)
Feb 20, 2004 9.260 9.307 9.220 9.248 130,427 -0.06(-0.63%)
Feb 19, 2004 9.223 9.313 9.183 9.307 86,735 +0.09(+0.94%)
Feb 18, 2004 9.291 9.294 9.217 9.220 133,663 -0.12(-1.26%)
Feb 17, 2004 9.331 9.375 9.316 9.338 108,743 +0.08(+0.87%)
Feb 13, 2004 9.325 9.384 9.220 9.257 108,096 -0.01(-0.10%)
Feb 12, 2004 9.177 9.304 9.177 9.266 162,791 +0.05(+0.50%)
Feb 11, 2004 9.137 9.248 9.124 9.220 89,648 +0.09(+0.95%)
Feb 10, 2004 9.140 9.164 9.100 9.134 133,340 -0.03(-0.30%)
Feb 09, 2004 9.038 9.248 9.038 9.161 102,917 -0.05(-0.54%)
Feb 06, 2004 9.041 9.223 9.041 9.211 351,150 +0.15(+1.71%)
Feb 05, 2004 9.013 9.106 8.991 9.056 166,998 +0.04(+0.48%)
Feb 04, 2004 8.991 9.025 8.976 9.013 131,721 +0.04(+0.41%)
Feb 03, 2004 8.973 9.022 8.920 8.976 596,793 +0.18(+2.00%)
Feb 02, 2004 8.707 8.806 8.701 8.800 188,682 +0.09(+1.06%)
Jan 30, 2004 8.642 8.710 8.599 8.707 259,236 +0.01(+0.11%)
Jan 29, 2004 8.723 8.723 8.636 8.698 71,848 +0.02(+0.18%)
Jan 28, 2004 8.667 8.800 8.667 8.682 88,353 +0.05(+0.61%)
Jan 27, 2004 8.605 8.667 8.559 8.630 143,049 -0.09(-1.03%)
Jan 26, 2004 8.741 8.775 8.633 8.720 200,333 -0.02(-0.28%)
Jan 23, 2004 8.732 8.763 8.670 8.744 192,566 -0.01(-0.07%)
Jan 22, 2004 8.747 8.784 8.710 8.750 62,462 +0.08(+0.93%)
Jan 21, 2004 8.621 8.707 8.611 8.670 94,826 +0.20(+2.37%)
Jan 20, 2004 8.420 8.519 8.417 8.469 162,467 +0.13(+1.59%)
Jan 16, 2004 8.377 8.377 8.268 8.336 237,876 -0.16(-1.89%)
Jan 15, 2004 8.463 8.516 8.392 8.497 268,945 -0.09(-1.08%)
Jan 14, 2004 8.513 8.652 8.509 8.590 126,867 -0.02(-0.29%)
Jan 13, 2004 8.556 8.661 8.556 8.614 1,087,757 +0.03(+0.32%)
Jan 12, 2004 8.577 8.652 8.531 8.587 125,249 -0.01(-0.07%)
Jan 09, 2004 8.562 8.716 8.562 8.593 146,933 +0.03(+0.40%)
Jan 08, 2004 8.457 8.574 8.454 8.559 108,419 +0.12(+1.47%)
Jan 07, 2004 8.448 8.497 8.383 8.435 270,240 -0.19(-2.15%)
Jan 06, 2004 8.574 8.664 8.513 8.621 139,489 +0.04(+0.43%)
Jan 05, 2004 8.553 8.639 8.553 8.584 73,142 +0.01(+0.11%)
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.