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

BAT (NY: BTI )

37.57 -0.31 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jul 29, 2005 9.736 9.824 9.736 9.770 301,681 +0.34(+3.55%)
Jul 28, 2005 9.396 9.467 9.377 9.435 225,648 +0.26(+2.85%)
Jul 27, 2005 9.284 9.286 9.161 9.174 198,259 +0.05(+0.56%)
Jul 26, 2005 9.093 9.161 9.093 9.122 211,340 -0.12(-1.27%)
Jul 25, 2005 9.100 9.247 9.100 9.240 180,273 +0.25(+2.78%)
Jul 22, 2005 8.997 8.997 8.944 8.990 157,790 -0.08(-0.92%)
Jul 21, 2005 9.051 9.110 9.015 9.073 169,236 +0.02(+0.27%)
Jul 20, 2005 8.985 9.049 8.907 9.049 309,448 +0.06(+0.68%)
Jul 19, 2005 8.917 9.002 8.868 8.988 365,860 -0.21(-2.24%)
Jul 18, 2005 9.164 9.205 9.095 9.193 179,455 -0.04(-0.45%)
Jul 15, 2005 9.218 9.259 9.174 9.235 133,672 -0.02(-0.26%)
Jul 14, 2005 9.286 9.286 9.230 9.259 81,756 -0.05(-0.58%)
Jul 13, 2005 9.259 9.313 9.176 9.313 128,766 -0.13(-1.42%)
Jul 12, 2005 9.406 9.492 9.396 9.448 102,195 +0.08(+0.84%)
Jul 11, 2005 9.333 9.406 9.298 9.369 141,438 +0.01(+0.10%)
Jul 08, 2005 9.308 9.389 9.308 9.359 45,783 +0.08(+0.82%)
Jul 07, 2005 9.271 9.369 9.235 9.284 193,763 -0.11(-1.20%)
Jul 06, 2005 9.364 9.470 9.364 9.396 82,165 +0.04(+0.42%)
Jul 05, 2005 9.350 9.364 9.308 9.357 195,398 -0.20(-2.05%)
Jul 01, 2005 9.460 9.555 9.460 9.553 87,070 +0.06(+0.59%)
Jun 30, 2005 9.492 9.541 9.452 9.496 190,084 +0.04(+0.47%)
Jun 29, 2005 9.369 9.474 9.369 9.452 112,006 -0.05(-0.57%)
Jun 28, 2005 9.494 9.528 9.472 9.506 111,597 +0.05(+0.52%)
Jun 27, 2005 9.531 9.572 9.457 9.457 85,026 +0.00(+0.03%)
Jun 24, 2005 9.492 9.496 9.445 9.455 82,574 -0.05(-0.49%)
Jun 23, 2005 9.565 9.589 9.492 9.501 60,908 -0.11(-1.09%)
Jun 22, 2005 9.553 9.624 9.543 9.607 59,682 +0.02(+0.18%)
Jun 21, 2005 9.531 9.589 9.523 9.589 86,253 +0.03(+0.33%)
Jun 20, 2005 9.592 9.592 9.492 9.558 187,222 -0.09(-0.96%)
Jun 17, 2005 9.668 9.668 9.614 9.651 114,459 +0.00(+0.05%)
Jun 16, 2005 9.621 9.655 9.577 9.646 192,128 -0.21(-2.16%)
Jun 15, 2005 9.832 9.883 9.790 9.859 180,682 +0.17(+1.77%)
Jun 14, 2005 9.692 9.729 9.648 9.687 233,006 -0.06(-0.65%)
Jun 13, 2005 9.673 9.768 9.639 9.751 235,050 -0.01(-0.10%)
Jun 10, 2005 9.726 9.780 9.704 9.761 220,334 -0.14(-1.46%)
Jun 09, 2005 9.778 9.925 9.768 9.905 142,256 +0.24(+2.48%)
Jun 08, 2005 9.761 9.761 9.638 9.665 358,911 -0.12(-1.27%)
Jun 07, 2005 9.726 9.829 9.724 9.790 116,094 +0.07(+0.73%)
Jun 06, 2005 9.695 9.719 9.651 9.719 180,273 +0.11(+1.17%)
Jun 03, 2005 9.577 9.678 9.577 9.607 149,205 +0.07(+0.69%)
Jun 02, 2005 9.465 9.580 9.465 9.541 99,334 +0.09(+0.93%)
Jun 01, 2005 9.362 9.492 9.362 9.452 156,155 +0.11(+1.18%)
May 31, 2005 9.406 9.416 9.320 9.342 240,773 -0.03(-0.29%)
May 27, 2005 9.408 9.408 9.318 9.369 159,016 -0.02(-0.26%)
May 26, 2005 9.362 9.408 9.328 9.394 162,695 +0.04(+0.39%)
May 25, 2005 9.369 9.386 9.330 9.357 176,594 -0.16(-1.65%)
May 24, 2005 9.492 9.514 9.452 9.514 105,057 +0.04(+0.41%)
May 23, 2005 9.389 9.516 9.389 9.474 354,823 -0.04(-0.39%)
May 20, 2005 9.462 9.516 9.416 9.511 99,334 +0.05(+0.52%)
May 19, 2005 9.482 9.496 9.440 9.462 94,837 -0.04(-0.44%)
May 18, 2005 9.382 9.533 9.352 9.504 101,378 +0.14(+1.54%)
May 17, 2005 9.350 9.372 9.259 9.359 135,715 -0.09(-0.91%)
May 16, 2005 9.384 9.457 9.347 9.445 155,337 +0.02(+0.26%)
May 13, 2005 9.406 9.477 9.386 9.421 237,911 -0.03(-0.28%)
May 12, 2005 9.394 9.589 9.394 9.448 692,887 +0.03(+0.31%)
May 11, 2005 9.450 9.465 9.389 9.418 611,539 -0.01(-0.10%)
May 10, 2005 9.382 9.489 9.382 9.428 118,547 +0.07(+0.76%)
May 09, 2005 9.333 9.362 9.291 9.357 73,172 -0.05(-0.52%)
May 06, 2005 9.430 9.489 9.362 9.406 154,928 -0.00(-0.03%)
May 05, 2005 9.452 9.489 9.408 9.408 162,695 +0.09(+0.97%)
May 04, 2005 9.333 9.355 9.215 9.318 173,324 +0.26(+2.86%)
May 03, 2005 9.061 9.095 9.017 9.059 249,357 -0.12(-1.31%)
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.