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

BAT (NY: BTI )

36.84 -0.24 (-0.65%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
May 30, 2003 5.282 5.321 5.211 5.282 263,665 -0.08(-1.46%)
May 29, 2003 5.304 5.360 5.291 5.360 63,361 +0.03(+0.64%)
May 28, 2003 5.316 5.326 5.269 5.326 662,228 +0.05(+1.02%)
May 27, 2003 5.206 5.296 5.154 5.272 250,992 -0.03(-0.65%)
May 23, 2003 5.277 5.306 5.237 5.306 150,840 +0.10(+1.83%)
May 22, 2003 5.215 5.272 5.154 5.211 466,012 -0.01(-0.28%)
May 21, 2003 4.863 5.237 4.863 5.225 835,552 +0.41(+8.43%)
May 20, 2003 4.809 4.846 4.782 4.819 139,395 +0.08(+1.70%)
May 19, 2003 4.738 4.768 4.709 4.738 171,280 +0.04(+0.89%)
May 16, 2003 4.697 4.758 4.670 4.697 68,675 +0.01(+0.26%)
May 15, 2003 4.660 4.687 4.609 4.685 261,621 -0.03(-0.62%)
May 14, 2003 4.685 4.731 4.675 4.714 63,361 -0.02(-0.52%)
May 13, 2003 4.677 4.738 4.660 4.738 217,472 +0.02(+0.52%)
May 12, 2003 4.697 4.770 4.672 4.714 145,118 +0.05(+1.15%)
May 09, 2003 4.626 4.685 4.619 4.660 302,908 -0.01(-0.16%)
May 08, 2003 4.648 4.668 4.594 4.668 70,719 -0.03(-0.73%)
May 07, 2003 4.670 4.746 4.628 4.702 231,780 -0.05(-1.08%)
May 06, 2003 4.736 4.768 4.736 4.753 58,864 +0.00(+0.00%)
May 05, 2003 4.709 4.768 4.709 4.753 84,618 +0.06(+1.20%)
May 02, 2003 4.721 4.743 4.672 4.697 155,337 -0.00(-0.10%)
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.