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

British American Tob (OP: BTAFF )

30.60 +0.45 (+1.48%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 31, 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 22, 2017 66.54 66.54 66.54 91 +0.69(+1.04%)
Nov 21, 2017 65.85 65.85 65.85 65.85 150 +0.42(+0.64%)
Nov 20, 2017 65.43 65.43 65.43 65.43 289 +0.25(+0.38%)
Nov 17, 2017 65.18 65.18 65.18 65.18 17,748 +0.57(+0.88%)
Nov 16, 2017 64.24 65.00 64.24 64.61 6,244 -0.64(-0.98%)
Nov 15, 2017 65.25 65.25 65.25 65.25 3,485 +1.38(+2.15%)
Nov 14, 2017 63.88 63.88 63.88 63.88 360 -0.06(-0.10%)
Nov 09, 2017 63.94 63.94 63.94 0 -0.59(-0.91%)
Nov 03, 2017 64.53 64.53 64.53 1 -0.47(-0.72%)
Nov 02, 2017 65.00 65.00 65.00 65.00 160 +0.41(+0.63%)
Oct 31, 2017 64.59 64.59 64.59 0 -1.51(-2.28%)
Oct 30, 2017 65.65 66.10 65.65 66.10 300 +1.59(+2.46%)
Oct 27, 2017 65.98 67.04 64.51 64.51 7,808 -1.34(-2.04%)
Oct 26, 2017 65.85 65.85 65.85 65.85 43,679 +0.85(+1.31%)
Oct 25, 2017 64.25 66.00 64.25 65.00 2,580 +2.64(+4.23%)
Oct 24, 2017 62.36 62.36 62.36 62.36 16 -1.56(-2.45%)
Oct 20, 2017 63.92 63.92 63.92 2,400 +1.17(+1.87%)
Oct 19, 2017 62.75 62.75 62.75 62.75 400 -2.31(-3.55%)
Oct 13, 2017 65.06 65.06 65.06 915 +1.96(+3.10%)
Oct 10, 2017 63.10 63.10 63.10 81 +1.60(+2.60%)
Oct 06, 2017 61.50 61.50 61.50 345 +0.63(+1.03%)
Oct 05, 2017 60.87 60.87 60.87 60.87 100 -0.83(-1.35%)
Oct 03, 2017 61.70 61.70 61.70 0 -1.55(-2.45%)
Oct 02, 2017 63.25 63.25 63.25 63.25 106 -0.01(-0.02%)
Sep 29, 2017 63.26 63.26 63.26 63.26 1,600 +1.43(+2.32%)
Sep 28, 2017 61.83 61.83 61.83 61.83 182 +0.72(+1.18%)
Sep 25, 2017 61.11 61.11 61.11 65 -0.24(-0.39%)
Sep 22, 2017 61.35 61.35 61.35 61.35 100 +0.50(+0.82%)
Sep 21, 2017 61.29 61.29 60.85 60.85 562 -0.81(-1.31%)
Sep 20, 2017 62.07 62.07 61.66 61.66 2,660 -2.14(-3.35%)
Sep 19, 2017 63.80 63.80 63.80 63.80 500 +0.55(+0.87%)
Sep 15, 2017 63.25 63.25 63.25 859 -0.24(-0.38%)
Sep 13, 2017 63.49 63.49 63.49 0 -0.97(-1.50%)
Sep 12, 2017 64.46 64.46 64.46 64.46 100 +1.00(+1.58%)
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.