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

BAT (NY: BTI )

37.88 -0.13 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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, 2005 8.648 8.684 8.611 8.633 107,101 -0.04(-0.45%)
Mar 30, 2005 8.550 8.684 8.550 8.672 136,533 +0.11(+1.29%)
Mar 29, 2005 8.528 8.655 8.528 8.562 206,844 +0.01(+0.11%)
Mar 28, 2005 8.489 8.596 8.489 8.552 86,662 -0.03(-0.37%)
Mar 24, 2005 8.542 8.594 8.535 8.584 136,533 +0.04(+0.49%)
Mar 23, 2005 8.584 8.599 8.542 8.542 96,064 -0.11(-1.24%)
Mar 22, 2005 8.653 8.926 8.635 8.650 185,178 +0.03(+0.37%)
Mar 21, 2005 8.699 8.704 8.586 8.618 188,857 -0.06(-0.70%)
Mar 18, 2005 8.716 8.721 8.653 8.679 226,057 -0.09(-0.98%)
Mar 17, 2005 8.719 8.796 8.719 8.765 116,503 +0.02(+0.20%)
Mar 16, 2005 8.701 8.782 8.684 8.748 72,763 +0.01(+0.11%)
Mar 15, 2005 8.750 8.767 8.719 8.738 149,614 +0.01(+0.14%)
Mar 14, 2005 8.733 8.745 8.682 8.726 164,739 -0.06(-0.70%)
Mar 11, 2005 8.804 8.821 8.780 8.787 62,543 -0.02(-0.22%)
Mar 10, 2005 8.780 8.816 8.753 8.807 141,030 -0.00(-0.03%)
Mar 09, 2005 8.792 8.851 8.758 8.809 194,171 -0.36(-3.95%)
Mar 08, 2005 9.108 9.208 9.108 9.171 241,999 +0.07(+0.75%)
Mar 07, 2005 9.056 9.112 9.029 9.103 212,567 -0.05(-0.56%)
Mar 04, 2005 9.054 9.296 9.022 9.154 298,411 +0.01(+0.13%)
Mar 03, 2005 9.076 9.144 9.061 9.142 145,118 +0.02(+0.19%)
Mar 02, 2005 9.137 9.191 9.095 9.125 192,128 -0.08(-0.88%)
Mar 01, 2005 9.159 9.271 9.134 9.205 135,307 +0.21(+2.31%)
Feb 28, 2005 8.978 9.051 8.929 8.997 108,736 -0.08(-0.86%)
Feb 25, 2005 8.904 9.076 8.904 9.076 159,016 +0.05(+0.54%)
Feb 24, 2005 8.936 9.041 8.936 9.027 157,790 +0.10(+1.10%)
Feb 23, 2005 8.816 8.941 8.816 8.929 123,861 +0.11(+1.22%)
Feb 22, 2005 8.868 8.926 8.787 8.821 362,999 -0.25(-2.72%)
Feb 18, 2005 9.024 9.068 9.002 9.068 64,587 -0.01(-0.08%)
Feb 17, 2005 9.000 9.098 9.000 9.076 102,195 +0.02(+0.19%)
Feb 16, 2005 9.071 9.078 9.012 9.059 112,006 -0.03(-0.38%)
Feb 15, 2005 9.002 9.120 9.002 9.093 170,053 -0.09(-1.01%)
Feb 14, 2005 9.137 9.237 9.127 9.186 115,685 +0.20(+2.26%)
Feb 11, 2005 8.983 9.049 8.975 8.983 140,212 +0.02(+0.19%)
Feb 10, 2005 8.929 8.975 8.929 8.966 109,145 +0.08(+0.85%)
Feb 09, 2005 8.890 8.922 8.851 8.890 111,597 -0.11(-1.20%)
Feb 08, 2005 8.978 9.027 8.949 8.997 204,800 +0.07(+0.74%)
Feb 07, 2005 8.838 8.931 8.812 8.931 291,871 +0.09(+1.00%)
Feb 04, 2005 8.689 8.880 8.621 8.843 620,941 +0.18(+2.12%)
Feb 03, 2005 8.611 8.660 8.574 8.660 76,442 +0.01(+0.08%)
Feb 02, 2005 8.623 8.660 8.591 8.653 88,297 +0.14(+1.64%)
Feb 01, 2005 8.452 8.555 8.430 8.513 120,182 -0.01(-0.09%)
Jan 31, 2005 8.427 8.586 8.425 8.520 517,110 -0.02(-0.20%)
Jan 28, 2005 8.516 8.557 8.437 8.538 883,380 +0.02(+0.26%)
Jan 27, 2005 8.476 8.545 8.467 8.516 110,780 -0.04(-0.46%)
Jan 26, 2005 8.547 8.567 8.523 8.555 119,773 +0.12(+1.39%)
Jan 25, 2005 8.464 8.496 8.425 8.437 78,077 -0.12(-1.46%)
Jan 24, 2005 8.501 8.562 8.423 8.562 138,168 +0.09(+1.01%)
Jan 21, 2005 8.437 8.484 8.396 8.476 91,976 +0.03(+0.41%)
Jan 20, 2005 8.511 8.525 8.393 8.442 205,209 -0.06(-0.75%)
Jan 19, 2005 8.562 8.596 8.491 8.506 161,060 +0.02(+0.26%)
Jan 18, 2005 8.391 8.501 8.366 8.484 163,513 +0.25(+3.00%)
Jan 14, 2005 8.256 8.300 8.217 8.237 119,773 +0.03(+0.36%)
Jan 13, 2005 8.224 8.249 8.185 8.207 96,472 -0.01(-0.09%)
Jan 12, 2005 8.215 8.220 8.156 8.215 88,297 +0.02(+0.21%)
Jan 11, 2005 8.266 8.266 8.149 8.197 111,597 -0.07(-0.89%)
Jan 10, 2005 8.305 8.305 8.244 8.271 87,479 -0.02(-0.27%)
Jan 07, 2005 8.366 8.379 8.276 8.293 133,263 +0.04(+0.47%)
Jan 06, 2005 8.308 8.308 8.232 8.254 237,094 -0.07(-0.85%)
Jan 05, 2005 8.366 8.386 8.295 8.325 133,672 -0.04(-0.50%)
Jan 04, 2005 8.435 8.452 8.342 8.366 293,915 -0.01(-0.09%)
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.