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

BAT (NY: BTI )

29.82 +0.02 (+0.08%)
Streaming Delayed Price Updated: 3:10 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 (%)
Sep 30, 2003 6.649 6.720 6.649 6.693 84,793 +0.09(+1.36%)
Sep 29, 2003 6.609 6.705 6.609 6.603 80,586 +0.00(+0.05%)
Sep 26, 2003 6.643 6.674 6.600 6.600 191,595 -0.11(-1.57%)
Sep 25, 2003 6.643 6.705 6.643 6.705 96,768 +0.15(+2.21%)
Sep 24, 2003 6.628 6.674 6.560 6.560 137,871 -0.10(-1.48%)
Sep 23, 2003 6.554 6.754 6.554 6.659 179,620 +0.14(+2.18%)
Sep 22, 2003 6.516 6.600 6.516 6.516 432,707 -0.04(-0.57%)
Sep 19, 2003 6.445 6.572 6.445 6.554 393,547 +0.12(+1.82%)
Sep 18, 2003 6.467 6.489 6.418 6.436 245,643 -0.03(-0.48%)
Sep 17, 2003 6.211 6.479 6.365 6.467 354,386 +0.26(+4.13%)
Sep 16, 2003 6.204 6.229 6.186 6.211 216,839 -0.03(-0.54%)
Sep 15, 2003 6.241 6.269 6.217 6.245 106,154 -0.07(-1.17%)
Sep 12, 2003 6.288 6.350 6.226 6.319 93,532 +0.03(+0.49%)
Sep 11, 2003 6.300 6.300 6.217 6.288 54,371 -0.01(-0.20%)
Sep 10, 2003 6.241 6.303 6.241 6.300 268,622 +0.13(+2.15%)
Sep 09, 2003 6.207 6.245 6.164 6.167 393,871 -0.07(-1.19%)
Sep 08, 2003 6.241 6.241 6.195 6.241 299,691 -0.03(-0.49%)
Sep 05, 2003 6.195 6.272 6.180 6.272 65,375 +0.00(+0.00%)
Sep 04, 2003 6.204 6.306 6.152 6.272 159,878 +0.06(+1.05%)
Sep 03, 2003 6.211 6.229 6.136 6.207 300,015 -0.00(-0.05%)
Sep 02, 2003 6.217 6.282 6.152 6.211 251,792 -0.13(-2.00%)
Aug 29, 2003 6.325 6.362 6.282 6.337 117,805 -0.03(-0.44%)
Aug 28, 2003 6.374 6.421 6.347 6.365 77,350 -0.11(-1.72%)
Aug 27, 2003 6.396 6.476 6.387 6.476 54,048 +0.10(+1.60%)
Aug 26, 2003 6.362 6.399 6.362 6.374 39,160 -0.03(-0.53%)
Aug 25, 2003 6.356 6.442 6.340 6.408 73,790 +0.05(+0.83%)
Aug 22, 2003 6.381 6.415 6.334 6.356 144,991 -0.08(-1.20%)
Aug 21, 2003 6.408 6.495 6.396 6.433 167,322 -0.01(-0.14%)
Aug 20, 2003 6.347 6.473 6.331 6.442 275,094 +0.17(+2.76%)
Aug 19, 2003 6.272 6.285 6.251 6.269 84,470 -0.02(-0.34%)
Aug 18, 2003 6.300 6.303 6.217 6.291 266,032 -0.04(-0.63%)
Aug 15, 2003 6.331 6.331 6.331 6.331 4,854 +0.00(+0.00%)
Aug 14, 2003 6.334 6.408 6.306 6.331 69,582 -0.00(-0.05%)
Aug 13, 2003 6.427 6.427 6.294 6.334 47,251 -0.06(-0.97%)
Aug 12, 2003 6.452 6.452 6.347 6.396 110,685 -0.03(-0.48%)
Aug 11, 2003 6.427 6.461 6.427 6.427 69,906 +0.08(+1.22%)
Aug 08, 2003 6.365 6.396 6.350 6.350 46,280 -0.03(-0.53%)
Aug 07, 2003 6.411 6.427 6.337 6.384 149,522 -0.09(-1.38%)
Aug 06, 2003 6.473 6.473 6.445 6.473 1,273,203 -0.05(-0.76%)
Aug 05, 2003 6.504 6.581 6.489 6.523 423,646 -0.00(-0.05%)
Aug 04, 2003 6.433 6.690 6.433 6.526 536,596 +0.07(+1.05%)
Aug 01, 2003 6.396 6.458 6.362 6.458 122,012 +0.12(+1.95%)
Jul 31, 2003 6.396 6.396 6.319 6.334 127,838 -0.09(-1.44%)
Jul 30, 2003 6.464 6.464 6.421 6.427 107,772 -0.07(-1.14%)
Jul 29, 2003 6.526 6.550 6.495 6.501 177,355 -0.02(-0.38%)
Jul 28, 2003 6.547 6.600 6.507 6.526 115,863 -0.02(-0.33%)
Jul 25, 2003 6.529 6.572 6.520 6.547 74,113 +0.04(+0.67%)
Jul 24, 2003 6.507 6.535 6.492 6.504 122,012 -0.00(-0.05%)
Jul 23, 2003 6.523 6.541 6.479 6.507 105,506 -0.02(-0.24%)
Jul 22, 2003 6.476 6.526 6.464 6.523 88,030 +0.12(+1.93%)
Jul 21, 2003 6.396 6.461 6.387 6.399 159,878 +0.02(+0.39%)
Jul 18, 2003 6.368 6.396 6.334 6.374 178,002 +0.11(+1.73%)
Jul 17, 2003 6.180 6.309 6.167 6.266 270,887 +0.09(+1.40%)
Jul 16, 2003 6.381 6.390 6.149 6.180 744,050 -0.25(-3.85%)
Jul 15, 2003 6.473 6.489 6.415 6.427 163,438 -0.23(-3.44%)
Jul 14, 2003 6.683 6.690 6.618 6.656 43,044 -0.03(-0.42%)
Jul 11, 2003 6.720 6.761 6.674 6.683 109,714 +0.03(+0.51%)
Jul 10, 2003 6.646 6.668 6.600 6.649 41,102 -0.02(-0.37%)
Jul 09, 2003 6.690 6.751 6.649 6.674 341,441 -0.04(-0.64%)
Jul 08, 2003 6.671 6.720 6.659 6.717 159,231 -0.11(-1.67%)
Jul 07, 2003 6.791 6.838 6.757 6.832 148,551 +0.02(+0.27%)
Jul 03, 2003 6.906 6.921 6.813 6.813 81,881 -0.14(-2.00%)
Jul 02, 2003 6.937 7.011 6.921 6.952 83,823 +0.01(+0.13%)
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.