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

BAT (NY: BTI )

29.74 -0.06 (-0.19%)
Streaming Delayed Price Updated: 12:16 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 (%)
Nov 29, 2002 5.593 5.633 5.528 5.593 149,198 -0.08(-1.36%)
Nov 27, 2002 5.670 5.710 5.596 5.670 166,351 +0.02(+0.38%)
Nov 26, 2002 5.654 5.710 5.599 5.648 199,039 -0.19(-3.28%)
Nov 25, 2002 5.840 5.855 5.772 5.840 164,409 -0.09(-1.56%)
Nov 22, 2002 5.994 6.028 5.877 5.933 192,890 -0.23(-3.71%)
Nov 21, 2002 6.269 6.288 6.081 6.161 135,281 -0.06(-0.94%)
Nov 20, 2002 6.272 6.285 6.211 6.220 96,121 -0.13(-2.04%)
Nov 19, 2002 6.411 6.430 6.337 6.350 92,884 +0.02(+0.24%)
Nov 18, 2002 6.433 6.479 6.334 6.334 80,262 +0.08(+1.23%)
Nov 15, 2002 6.272 6.371 6.204 6.257 489,021 -0.09(-1.46%)
Nov 14, 2002 6.303 6.377 6.303 6.350 174,118 +0.09(+1.43%)
Nov 13, 2002 6.241 6.381 6.241 6.260 529,800 +0.14(+2.22%)
Nov 12, 2002 6.442 6.507 6.065 6.124 1,330,164 -0.24(-3.74%)
Nov 11, 2002 6.365 6.402 6.350 6.362 99,681 +0.06(+0.88%)
Nov 08, 2002 6.275 6.359 6.275 6.306 70,230 +0.04(+0.59%)
Nov 07, 2002 6.303 6.343 6.260 6.269 123,630 -0.01(-0.15%)
Nov 06, 2002 6.288 6.334 6.241 6.279 111,008 -0.05(-0.78%)
Nov 05, 2002 6.331 6.374 6.279 6.328 126,543 -0.04(-0.63%)
Nov 04, 2002 6.334 6.455 6.272 6.368 175,413 +0.09(+1.38%)
Nov 01, 2002 6.257 6.350 6.251 6.282 174,118 +0.04(+0.69%)
Oct 31, 2002 6.257 6.288 6.180 6.238 129,456 +0.15(+2.54%)
Oct 30, 2002 6.136 6.149 6.075 6.084 102,270 +0.05(+0.87%)
Oct 29, 2002 5.963 6.087 5.945 6.031 131,074 +0.10(+1.61%)
Oct 28, 2002 5.948 6.053 5.902 5.936 151,140 -0.15(-2.39%)
Oct 25, 2002 6.025 6.133 5.982 6.081 112,950 +0.05(+0.82%)
Oct 24, 2002 6.118 6.133 5.994 6.031 380,925 -0.09(-1.46%)
Oct 23, 2002 6.087 6.204 6.062 6.121 110,361 +0.00(+0.05%)
Oct 22, 2002 6.075 6.133 6.019 6.118 435,944 +0.02(+0.41%)
Oct 21, 2002 5.988 6.115 5.985 6.093 356,328 +0.10(+1.65%)
Oct 18, 2002 6.062 6.065 5.966 5.994 96,768 -0.20(-3.29%)
Oct 17, 2002 6.189 6.220 6.118 6.198 177,355 +0.22(+3.72%)
Oct 16, 2002 5.945 6.010 5.902 5.976 261,825 -0.11(-1.83%)
Oct 15, 2002 6.133 6.195 6.056 6.087 151,140 -0.02(-0.30%)
Oct 14, 2002 6.084 6.146 6.041 6.106 171,853 +0.10(+1.70%)
Oct 11, 2002 5.939 6.041 5.929 6.004 157,289 +0.21(+3.63%)
Oct 10, 2002 5.769 5.815 5.716 5.793 271,858 -0.05(-0.90%)
Oct 09, 2002 5.716 5.933 5.685 5.846 269,916 -0.09(-1.51%)
Oct 08, 2002 6.041 6.044 5.892 5.936 223,959 -0.24(-3.95%)
Oct 07, 2002 6.087 6.180 6.087 6.180 249,850 -0.09(-1.48%)
Oct 04, 2002 6.381 6.489 6.217 6.272 527,211 -0.09(-1.41%)
Oct 03, 2002 6.297 6.384 6.257 6.362 147,903 +0.06(+0.93%)
Oct 02, 2002 6.288 6.350 6.226 6.303 258,589 +0.02(+0.25%)
Oct 01, 2002 6.177 6.362 6.072 6.288 278,654 -0.09(-1.41%)
Sep 30, 2002 6.285 6.411 6.220 6.377 305,517 +0.04(+0.68%)
Sep 27, 2002 6.288 6.368 6.245 6.334 283,509 -0.22(-3.30%)
Sep 26, 2002 6.337 6.625 6.309 6.550 192,890 +0.19(+3.01%)
Sep 25, 2002 6.486 6.486 6.291 6.359 436,591 -0.16(-2.42%)
Sep 24, 2002 6.492 6.520 6.396 6.516 32,364 -0.17(-2.59%)
Sep 23, 2002 6.702 6.705 6.581 6.690 190,300 -0.07(-1.01%)
Sep 20, 2002 6.832 6.890 6.742 6.757 244,025 -0.09(-1.26%)
Sep 19, 2002 6.844 6.937 6.773 6.844 1,099,084 -0.11(-1.56%)
Sep 18, 2002 6.952 6.983 6.909 6.952 32,364 +0.02(+0.31%)
Sep 17, 2002 7.014 7.045 6.875 6.931 1,002,316 -0.11(-1.58%)
Sep 16, 2002 6.998 7.054 6.943 7.042 200,333 -0.02(-0.26%)
Sep 13, 2002 7.184 7.184 6.927 7.060 433,355 -0.02(-0.22%)
Sep 12, 2002 7.280 7.280 7.048 7.076 239,170 -0.28(-3.82%)
Sep 11, 2002 7.369 7.413 7.323 7.357 356,005 +0.05(+0.63%)
Sep 10, 2002 7.468 7.474 7.261 7.311 282,214 +0.02(+0.25%)
Sep 09, 2002 7.153 7.323 7.141 7.292 224,283 +0.15(+2.16%)
Sep 06, 2002 7.239 7.243 7.076 7.138 371,216 -0.15(-1.99%)
Sep 05, 2002 7.345 7.416 7.264 7.283 189,006 +0.01(+0.08%)
Sep 04, 2002 7.440 7.524 7.184 7.277 434,973 +0.02(+0.34%)
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.