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

BAT (NY: BTI )

37.44 -0.13 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2003 4.594 4.682 4.535 4.672 118,955 +0.14(+3.02%)
Jan 30, 2003 4.570 4.570 4.513 4.535 197,851 -0.01(-0.22%)
Jan 29, 2003 4.508 4.572 4.501 4.545 419,411 +0.09(+2.09%)
Jan 28, 2003 4.464 4.518 4.423 4.452 154,928 -0.16(-3.45%)
Jan 27, 2003 4.550 4.611 4.472 4.611 58,455 +0.03(+0.59%)
Jan 24, 2003 4.633 4.633 4.538 4.584 125,905 -0.01(-0.27%)
Jan 23, 2003 4.648 4.675 4.545 4.597 131,628 -0.05(-1.11%)
Jan 22, 2003 4.665 4.699 4.606 4.648 247,722 -0.08(-1.71%)
Jan 21, 2003 4.778 4.778 4.699 4.729 129,175 -0.10(-2.03%)
Jan 17, 2003 4.807 4.844 4.756 4.827 212,158 +0.06(+1.23%)
Jan 16, 2003 4.768 4.807 4.748 4.768 88,297 -0.06(-1.27%)
Jan 15, 2003 4.807 4.829 4.760 4.829 106,283 -0.03(-0.65%)
Jan 14, 2003 4.844 4.880 4.822 4.861 68,675 +0.09(+1.90%)
Jan 13, 2003 4.831 4.831 4.765 4.770 262,029 -0.14(-2.79%)
Jan 10, 2003 4.893 4.954 4.885 4.907 132,445 +0.00(+0.00%)
Jan 09, 2003 4.885 4.919 4.885 4.907 124,678 +0.04(+0.85%)
Jan 08, 2003 4.834 4.922 4.822 4.866 141,030 -0.01(-0.20%)
Jan 07, 2003 4.807 4.875 4.778 4.875 272,249 +0.03(+0.61%)
Jan 06, 2003 4.868 4.900 4.829 4.846 202,347 -0.06(-1.20%)
Jan 03, 2003 4.893 4.939 4.893 4.905 63,361 +0.04(+0.91%)
Jan 02, 2003 4.880 4.929 4.853 4.861 111,189 +0.04(+0.86%)
Dec 31, 2002 4.873 4.893 4.819 4.819 153,702 +0.01(+0.15%)
Dec 30, 2002 4.844 4.861 4.782 4.812 121,817 +0.08(+1.65%)
Dec 27, 2002 4.819 4.831 4.699 4.734 73,989 -0.10(-2.03%)
Dec 26, 2002 4.844 4.890 4.802 4.831 68,266 +0.02(+0.41%)
Dec 24, 2002 4.782 4.866 4.775 4.812 35,155 +0.03(+0.61%)
Dec 23, 2002 4.795 4.851 4.782 4.782 78,077 +0.01(+0.15%)
Dec 20, 2002 4.746 4.868 4.746 4.775 299,638 +0.04(+0.93%)
Dec 19, 2002 4.763 4.782 4.709 4.731 78,077 +0.07(+1.47%)
Dec 18, 2002 4.721 4.734 4.655 4.663 120,591 -0.07(-1.50%)
Dec 17, 2002 4.746 4.797 4.721 4.734 160,651 -0.01(-0.31%)
Dec 16, 2002 4.770 4.819 4.719 4.748 103,013 +0.03(+0.67%)
Dec 13, 2002 4.746 4.856 4.707 4.716 130,401 +0.06(+1.21%)
Dec 12, 2002 4.721 4.729 4.648 4.660 124,270 -0.09(-1.80%)
Dec 11, 2002 4.721 4.782 4.680 4.746 243,634 -0.02(-0.51%)
Dec 10, 2002 4.758 4.819 4.709 4.770 382,212 +0.16(+3.45%)
Dec 09, 2002 4.721 4.721 4.587 4.611 338,472 -0.08(-1.62%)
Dec 06, 2002 4.734 4.792 4.675 4.687 141,438 +0.01(+0.31%)
Dec 05, 2002 4.746 4.782 4.663 4.672 203,165 +0.02(+0.42%)
Dec 04, 2002 4.623 4.716 4.616 4.653 357,276 +0.31(+7.15%)
Dec 03, 2002 4.391 4.430 4.342 4.342 696,157 +0.01(+0.28%)
Dec 02, 2002 4.416 4.416 4.325 4.330 536,323 -0.10(-2.21%)
Nov 29, 2002 4.428 4.460 4.376 4.428 188,449 -0.06(-1.36%)
Nov 27, 2002 4.489 4.521 4.430 4.489 210,114 +0.02(+0.38%)
Nov 26, 2002 4.477 4.521 4.433 4.472 251,401 -0.15(-3.28%)
Nov 25, 2002 4.623 4.636 4.570 4.623 207,661 -0.07(-1.56%)
Nov 22, 2002 4.746 4.773 4.653 4.697 243,634 -0.18(-3.71%)
Nov 21, 2002 4.964 4.978 4.814 4.878 170,871 -0.05(-0.94%)
Nov 20, 2002 4.966 4.976 4.917 4.924 121,408 -0.10(-2.04%)
Nov 19, 2002 5.076 5.091 5.017 5.027 117,320 +0.01(+0.24%)
Nov 18, 2002 5.093 5.130 5.015 5.015 101,378 +0.06(+1.23%)
Nov 15, 2002 4.966 5.044 4.912 4.954 617,671 -0.07(-1.46%)
Nov 14, 2002 4.990 5.049 4.990 5.027 219,925 +0.07(+1.43%)
Nov 13, 2002 4.941 5.052 4.941 4.956 669,177 +0.11(+2.22%)
Nov 12, 2002 5.101 5.152 4.802 4.849 1,680,098 -0.19(-3.74%)
Nov 11, 2002 5.039 5.069 5.027 5.037 125,905 +0.04(+0.88%)
Nov 08, 2002 4.968 5.034 4.968 4.993 88,705 +0.03(+0.59%)
Nov 07, 2002 4.990 5.022 4.956 4.964 156,155 -0.01(-0.15%)
Nov 06, 2002 4.978 5.015 4.941 4.971 140,212 -0.04(-0.78%)
Nov 05, 2002 5.012 5.047 4.971 5.010 159,834 -0.03(-0.63%)
Nov 04, 2002 5.015 5.110 4.966 5.042 221,560 +0.07(+1.38%)
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.