Indicators

BAT (NY: BTI )

29.81 +0.01 (+0.03%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	18.09	18.35	18.07	18.09	646,256	-0.17(-0.91%)
May 27, 2010	18.05	18.29	17.99	18.26	843,285	+0.65(+3.67%)
May 26, 2010	17.98	18.09	17.61	17.61	896,993	+0.06(+0.32%)
May 25, 2010	17.50	17.62	17.30	17.56	1,033,625	-0.16(-0.92%)
May 24, 2010	17.90	18.01	17.72	17.72	587,764	-0.12(-0.69%)
May 21, 2010	17.42	17.89	17.39	17.84	924,295	+0.23(+1.32%)
May 20, 2010	17.53	17.85	17.47	17.61	1,044,732	-0.51(-2.80%)
May 19, 2010	17.96	18.15	17.82	18.12	735,564	+0.04(+0.20%)
May 18, 2010	18.40	18.43	17.81	18.08	801,888	-0.36(-1.98%)
May 17, 2010	18.46	18.50	18.10	18.45	812,646	-0.03(-0.15%)
May 14, 2010	18.47	18.67	18.26	18.47	738,170	-0.27(-1.42%)
May 13, 2010	18.94	18.98	18.68	18.74	554,788	-0.32(-1.67%)
May 12, 2010	19.13	19.17	18.95	19.06	566,692	-0.01(-0.06%)
May 11, 2010	19.21	19.26	19.03	19.07	582,579	-0.09(-0.45%)
May 10, 2010	19.06	19.22	19.01	19.16	725,088	+0.74(+4.03%)
May 07, 2010	18.61	18.73	18.16	18.42	1,258,523	+0.71(+4.00%)
May 06, 2010	19.17	19.27	17.71	17.71	910,900	-1.59(-8.26%)
May 05, 2010	19.30	19.34	19.16	19.30	460,741	-0.26(-1.33%)
May 04, 2010	19.71	19.71	19.53	19.56	442,210	-0.01(-0.06%)

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.