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

BAT (NY: BTI )

29.49 -0.07 (-0.24%)
Official Closing Price Updated: 6:30 PM EDT, Apr 24, 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 (%)
Jun 28, 2002 6.555 6.626 6.490 6.610 254,774 -0.01(-0.19%)
Jun 27, 2002 6.641 6.669 6.555 6.623 263,191 +0.07(+1.13%)
Jun 26, 2002 6.648 6.682 6.502 6.549 920,037 -0.15(-2.30%)
Jun 25, 2002 6.842 6.842 6.598 6.703 1,083,520 -0.39(-5.53%)
Jun 21, 2002 7.105 7.228 7.055 7.095 503,722 +0.09(+1.28%)
Jun 20, 2002 7.012 7.074 6.981 7.006 249,271 +0.07(+1.07%)
Jun 19, 2002 6.950 7.024 6.876 6.932 433,472 -0.03(-0.40%)
Jun 18, 2002 6.919 6.972 6.919 6.960 94,528 +0.02(+0.22%)
Jun 17, 2002 6.966 6.966 6.892 6.944 222,077 -0.07(-1.01%)
Jun 14, 2002 7.034 7.102 6.950 7.015 252,184 -0.03(-0.44%)
Jun 12, 2002 7.136 7.160 6.990 7.046 442,537 -0.07(-1.04%)
Jun 11, 2002 7.105 7.123 7.031 7.120 247,005 -0.03(-0.39%)
Jun 10, 2002 7.154 7.194 7.105 7.148 170,281 -0.02(-0.26%)
Jun 07, 2002 7.105 7.166 7.105 7.166 188,733 +0.00(+0.04%)
Jun 06, 2002 7.182 7.268 7.157 7.163 466,493 -0.16(-2.15%)
Jun 05, 2002 7.299 7.414 7.299 7.321 249,594 -0.07(-0.92%)
May 31, 2002 7.392 7.485 7.367 7.389 185,820 +0.31(+4.41%)
May 28, 2002 7.163 7.163 7.043 7.077 268,694 -0.08(-1.16%)
May 27, 2002 7.213 7.228 7.123 7.160 407,898 +0.00(+0.00%)
May 24, 2002 7.213 7.228 7.123 7.160 129,491 +0.10(+1.40%)
May 23, 2002 7.061 7.173 7.049 7.061 547,101 +0.18(+2.56%)
May 22, 2002 6.901 6.947 6.827 6.885 282,939 +0.09(+1.32%)
May 21, 2002 6.873 6.873 6.777 6.796 363,871 +0.02(+0.27%)
May 20, 2002 6.821 6.821 6.737 6.777 191,000 -0.04(-0.54%)
May 17, 2002 6.879 6.888 6.799 6.814 362,900 +0.00(+0.00%)
May 16, 2002 6.765 6.870 6.731 6.814 231,466 +0.04(+0.55%)
May 15, 2002 6.848 6.960 6.734 6.777 442,861 +0.05(+0.73%)
May 14, 2002 6.842 6.842 6.719 6.728 280,672 -0.12(-1.80%)
May 13, 2002 6.861 6.913 6.749 6.851 433,472 +0.09(+1.37%)
May 10, 2002 6.740 6.780 6.688 6.759 285,205 +0.25(+3.89%)
May 09, 2002 6.539 6.586 6.493 6.505 163,159 -0.07(-1.13%)
May 08, 2002 6.719 6.734 6.580 6.580 874,715 -0.25(-3.66%)
May 07, 2002 6.888 6.901 6.780 6.830 354,483 -0.05(-0.67%)
May 06, 2002 7.043 7.043 6.876 6.876 641,630 -0.01(-0.09%)
May 03, 2002 6.796 6.904 6.796 6.882 678,535 +0.30(+4.60%)
May 02, 2002 6.502 6.595 6.502 6.580 1,188,732 +0.12(+1.82%)
May 01, 2002 6.487 6.509 6.425 6.462 234,379 +0.19(+3.05%)
Apr 30, 2002 6.277 6.302 6.240 6.271 138,879 -0.07(-1.07%)
Apr 29, 2002 6.363 6.410 6.326 6.339 131,757 +0.10(+1.58%)
Apr 26, 2002 6.246 6.286 6.209 6.240 235,350 +0.11(+1.71%)
Apr 25, 2002 6.116 6.147 6.101 6.135 165,101 +0.12(+1.95%)
Apr 24, 2002 5.977 6.033 5.931 6.017 213,013 +0.02(+0.41%)
Apr 23, 2002 5.937 6.014 5.937 5.993 282,615 +0.02(+0.36%)
Apr 22, 2002 5.915 5.990 5.900 5.971 96,794 +0.02(+0.42%)
Apr 19, 2002 6.008 6.070 5.915 5.946 396,891 -0.04(-0.72%)
Apr 18, 2002 6.070 6.092 5.962 5.990 501,455 +0.06(+1.09%)
Apr 17, 2002 5.946 5.977 5.888 5.925 308,513 +0.03(+0.58%)
Apr 16, 2002 5.872 5.931 5.872 5.891 89,672 -0.02(-0.42%)
Apr 15, 2002 5.928 5.983 5.903 5.915 242,796 -0.04(-0.62%)
Apr 12, 2002 5.949 6.005 5.903 5.953 97,442 -0.01(-0.10%)
Apr 11, 2002 5.999 5.999 5.869 5.959 395,272 -0.13(-2.08%)
Apr 10, 2002 5.996 6.085 5.971 6.085 319,196 +0.23(+3.96%)
Apr 09, 2002 5.857 5.900 5.841 5.854 152,800 -0.01(-0.16%)
Apr 08, 2002 5.749 5.872 5.749 5.863 248,623 +0.14(+2.37%)
Apr 05, 2002 5.814 5.844 5.727 5.727 486,240 -0.12(-2.01%)
Apr 04, 2002 5.807 5.847 5.801 5.844 229,200 +0.02(+0.42%)
Apr 03, 2002 5.838 5.854 5.814 5.820 100,032 -0.05(-0.84%)
Apr 02, 2002 5.875 5.962 5.860 5.869 127,549 -0.08(-1.30%)
Apr 01, 2002 5.912 5.993 5.912 5.946 98,089 +0.03(+0.57%)
Mar 29, 2002 5.962 5.993 5.869 5.912 151,828 +0.00(+0.00%)
Mar 28, 2002 5.962 5.993 5.869 5.912 151,828 -0.04(-0.67%)
Mar 27, 2002 5.980 5.983 5.946 5.953 149,886 -0.03(-0.46%)
Mar 26, 2002 5.949 6.024 5.949 5.980 183,877 +0.03(+0.52%)
Mar 25, 2002 5.983 6.011 5.943 5.949 194,561 +0.03(+0.47%)
Mar 22, 2002 5.956 6.017 5.919 5.922 145,354 +0.03(+0.47%)
Mar 21, 2002 5.869 5.897 5.832 5.894 206,862 +0.15(+2.64%)
Mar 20, 2002 5.724 5.835 5.724 5.742 450,630 +0.07(+1.25%)
Mar 19, 2002 5.573 5.675 5.560 5.671 213,013 +0.02(+0.38%)
Mar 18, 2002 5.607 5.699 5.582 5.650 117,189 +0.02(+0.38%)
Mar 15, 2002 5.628 5.705 5.600 5.628 123,664 +0.00(+0.00%)
Mar 14, 2002 5.607 5.705 5.603 5.628 130,786 +0.01(+0.11%)
Mar 13, 2002 5.622 5.668 5.563 5.622 213,984 +0.07(+1.22%)
Mar 12, 2002 5.560 5.576 5.514 5.554 95,823 -0.04(-0.72%)
Mar 11, 2002 5.668 5.671 5.576 5.594 235,027 +0.02(+0.28%)
Mar 08, 2002 5.675 5.675 5.529 5.579 260,277 +0.15(+2.67%)
Mar 07, 2002 5.353 5.464 5.329 5.434 481,708 +0.02(+0.28%)
Mar 06, 2002 5.452 5.468 5.356 5.418 293,945 -0.26(-4.57%)
Mar 05, 2002 5.613 5.708 5.607 5.678 140,498 +0.07(+1.32%)
Mar 04, 2002 5.607 5.637 5.563 5.603 218,193 -0.16(-2.79%)
Mar 01, 2002 5.560 5.786 5.560 5.764 311,750 +0.04(+0.76%)
Feb 28, 2002 5.761 5.761 5.641 5.721 74,133 -0.04(-0.70%)
Feb 27, 2002 5.776 5.854 5.699 5.761 305,923 -0.02(-0.27%)
Feb 26, 2002 5.761 5.863 5.708 5.776 301,391 -0.05(-0.80%)
Feb 25, 2002 5.807 5.841 5.746 5.823 218,193 +0.02(+0.43%)
Feb 22, 2002 5.792 5.866 5.776 5.798 152,476 +0.06(+0.97%)
Feb 21, 2002 5.746 5.807 5.718 5.742 263,515 -0.01(-0.11%)
Feb 20, 2002 5.742 5.752 5.684 5.749 138,555 +0.02(+0.38%)
Feb 19, 2002 5.715 5.776 5.647 5.727 134,023 -0.03(-0.59%)
Feb 18, 2002 5.758 5.789 5.715 5.761 119,132 +0.00(+0.00%)
Feb 15, 2002 5.758 5.789 5.715 5.761 119,132 +0.08(+1.41%)
Feb 14, 2002 5.699 5.758 5.659 5.681 101,974 -0.00(-0.05%)
Feb 13, 2002 5.607 5.696 5.591 5.684 326,966 +0.11(+1.94%)
Feb 12, 2002 5.560 5.603 5.523 5.576 86,111 +0.00(+0.00%)
Feb 11, 2002 5.498 5.576 5.498 5.576 257,040 +0.06(+1.12%)
Feb 08, 2002 5.452 5.514 5.452 5.514 104,564 +0.07(+1.25%)
Feb 07, 2002 5.529 5.529 5.421 5.446 117,189 -0.07(-1.23%)
Feb 06, 2002 5.557 5.573 5.508 5.514 192,294 +0.02(+0.28%)
Feb 05, 2002 5.600 5.600 5.489 5.498 139,203 -0.04(-0.73%)
Feb 04, 2002 5.464 5.539 5.434 5.539 196,179 +0.07(+1.36%)
Feb 01, 2002 5.406 5.474 5.378 5.464 369,050 +0.09(+1.67%)
Jan 31, 2002 5.369 5.421 5.329 5.375 386,532 +0.01(+0.12%)
Jan 30, 2002 5.384 5.421 5.332 5.369 627,062 +0.07(+1.28%)
Jan 29, 2002 5.332 5.347 5.254 5.301 504,693 +0.05(+1.00%)
Jan 28, 2002 5.217 5.248 5.171 5.248 456,133 +0.07(+1.43%)
Jan 25, 2002 5.267 5.313 5.131 5.174 560,374 -0.07(-1.41%)
Jan 24, 2002 5.295 5.298 5.208 5.248 135,318 -0.02(-0.47%)
Jan 23, 2002 5.270 5.291 5.236 5.273 192,942 -0.01(-0.12%)
Jan 22, 2002 5.338 5.338 5.220 5.279 250,242 -0.07(-1.33%)
Jan 21, 2002 5.353 5.359 5.282 5.350 123,988 +0.00(+0.00%)
Jan 18, 2002 5.353 5.359 5.282 5.350 123,988 -0.01(-0.12%)
Jan 17, 2002 5.298 5.372 5.288 5.356 355,130 +0.12(+2.24%)
Jan 16, 2002 5.273 5.304 5.236 5.239 842,018 +0.04(+0.77%)
Jan 15, 2002 5.196 5.233 5.159 5.199 194,561 +0.04(+0.84%)
Jan 14, 2002 5.112 5.217 5.069 5.156 218,840 +0.07(+1.46%)
Jan 11, 2002 5.023 5.159 5.023 5.081 181,611 +0.06(+1.17%)
Jan 10, 2002 5.125 5.125 5.023 5.023 238,911 -0.23(-4.35%)
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.