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 31, 2002 5.854 5.927 5.834 5.852 234,641 +0.25(+4.41%)
May 28, 2002 5.673 5.673 5.578 5.604 339,289 -0.07(-1.16%)
May 27, 2002 5.712 5.724 5.641 5.670 515,066 +0.00(+0.00%)
May 24, 2002 5.712 5.724 5.641 5.670 163,513 +0.08(+1.40%)
May 23, 2002 5.592 5.680 5.582 5.592 690,843 +0.14(+2.56%)
May 22, 2002 5.465 5.502 5.406 5.453 357,276 +0.07(+1.32%)
May 21, 2002 5.443 5.443 5.367 5.382 459,472 +0.01(+0.27%)
May 20, 2002 5.401 5.401 5.335 5.367 241,182 -0.03(-0.54%)
May 17, 2002 5.448 5.455 5.384 5.396 458,245 +0.00(+0.00%)
May 16, 2002 5.357 5.441 5.330 5.396 292,279 +0.03(+0.55%)
May 15, 2002 5.423 5.511 5.333 5.367 559,215 +0.04(+0.73%)
May 14, 2002 5.419 5.419 5.321 5.328 354,414 -0.10(-1.80%)
May 13, 2002 5.433 5.475 5.345 5.426 547,360 +0.07(+1.37%)
May 10, 2002 5.338 5.370 5.296 5.352 360,137 +0.20(+3.89%)
May 09, 2002 5.179 5.215 5.142 5.152 206,026 -0.06(-1.13%)
May 08, 2002 5.321 5.333 5.211 5.211 1,104,531 -0.20(-3.66%)
May 07, 2002 5.455 5.465 5.370 5.409 447,617 -0.04(-0.67%)
May 06, 2002 5.578 5.578 5.445 5.445 810,208 -0.00(-0.09%)
May 03, 2002 5.382 5.467 5.382 5.450 856,809 +0.24(+4.60%)
May 02, 2002 5.149 5.223 5.149 5.211 1,501,051 +0.09(+1.82%)
May 01, 2002 5.137 5.154 5.088 5.118 295,958 +0.15(+3.05%)
Apr 30, 2002 4.971 4.990 4.941 4.966 175,367 -0.05(-1.07%)
Apr 29, 2002 5.039 5.076 5.010 5.020 166,374 +0.08(+1.58%)
Apr 26, 2002 4.946 4.978 4.917 4.941 297,185 +0.08(+1.71%)
Apr 25, 2002 4.844 4.868 4.831 4.858 208,479 +0.09(+1.95%)
Apr 24, 2002 4.734 4.778 4.697 4.765 268,979 +0.02(+0.41%)
Apr 23, 2002 4.702 4.763 4.702 4.746 356,867 +0.02(+0.36%)
Apr 22, 2002 4.685 4.743 4.672 4.729 122,226 +0.02(+0.42%)
Apr 19, 2002 4.758 4.807 4.685 4.709 501,168 -0.03(-0.72%)
Apr 18, 2002 4.807 4.824 4.721 4.743 633,205 +0.05(+1.09%)
Apr 17, 2002 4.709 4.734 4.663 4.692 389,570 +0.03(+0.58%)
Apr 16, 2002 4.650 4.697 4.650 4.665 113,232 -0.02(-0.42%)
Apr 15, 2002 4.694 4.738 4.675 4.685 306,587 -0.03(-0.62%)
Apr 12, 2002 4.712 4.756 4.675 4.714 123,043 -0.00(-0.10%)
Apr 11, 2002 4.751 4.751 4.648 4.719 499,124 -0.10(-2.08%)
Apr 10, 2002 4.748 4.819 4.729 4.819 403,060 +0.18(+3.96%)
Apr 09, 2002 4.638 4.672 4.626 4.636 192,945 -0.01(-0.16%)
Apr 08, 2002 4.553 4.650 4.553 4.643 313,945 +0.11(+2.37%)
Apr 05, 2002 4.604 4.628 4.535 4.535 613,992 -0.09(-2.01%)
Apr 04, 2002 4.599 4.631 4.594 4.628 289,418 +0.02(+0.42%)
Apr 03, 2002 4.623 4.636 4.604 4.609 126,313 -0.04(-0.84%)
Apr 02, 2002 4.653 4.721 4.641 4.648 161,060 -0.06(-1.30%)
Apr 01, 2002 4.682 4.746 4.682 4.709 123,861 +0.03(+0.57%)
Mar 29, 2002 4.721 4.746 4.648 4.682 191,719 +0.00(+0.00%)
Mar 28, 2002 4.721 4.746 4.648 4.682 191,719 -0.03(-0.67%)
Mar 27, 2002 4.736 4.738 4.709 4.714 189,266 -0.02(-0.46%)
Mar 26, 2002 4.712 4.770 4.712 4.736 232,188 +0.02(+0.52%)
Mar 25, 2002 4.738 4.760 4.707 4.712 245,678 +0.02(+0.47%)
Mar 22, 2002 4.716 4.765 4.687 4.690 183,543 +0.02(+0.47%)
Mar 21, 2002 4.648 4.670 4.619 4.668 261,212 +0.12(+2.64%)
Mar 20, 2002 4.533 4.621 4.533 4.548 569,026 +0.06(+1.25%)
Mar 19, 2002 4.413 4.494 4.403 4.491 268,979 +0.02(+0.38%)
Mar 18, 2002 4.440 4.513 4.420 4.474 147,979 +0.02(+0.38%)
Mar 15, 2002 4.457 4.518 4.435 4.457 156,155 +0.00(+0.00%)
Mar 14, 2002 4.440 4.518 4.438 4.457 165,148 +0.00(+0.11%)
Mar 13, 2002 4.452 4.489 4.406 4.452 270,205 +0.05(+1.22%)
Mar 12, 2002 4.403 4.416 4.367 4.398 120,999 -0.03(-0.72%)
Mar 11, 2002 4.489 4.491 4.416 4.430 296,776 +0.01(+0.28%)
Mar 08, 2002 4.494 4.494 4.379 4.418 328,661 +0.11(+2.67%)
Mar 07, 2002 4.239 4.327 4.220 4.303 608,269 +0.01(+0.29%)
Mar 06, 2002 4.318 4.330 4.242 4.291 371,175 -0.21(-4.57%)
Mar 05, 2002 4.445 4.521 4.440 4.496 177,411 +0.06(+1.32%)
Mar 04, 2002 4.440 4.464 4.406 4.438 275,519 -0.13(-2.79%)
Mar 01, 2002 4.403 4.582 4.403 4.565 393,658 +0.03(+0.76%)
Feb 28, 2002 4.562 4.562 4.467 4.531 93,611 -0.03(-0.70%)
Feb 27, 2002 4.575 4.636 4.513 4.562 386,300 -0.01(-0.27%)
Feb 26, 2002 4.562 4.643 4.521 4.575 380,577 -0.04(-0.80%)
Feb 25, 2002 4.599 4.626 4.550 4.611 275,519 +0.02(+0.43%)
Feb 22, 2002 4.587 4.646 4.575 4.592 192,536 +0.04(+0.97%)
Feb 21, 2002 4.550 4.599 4.528 4.548 332,749 -0.00(-0.11%)
Feb 20, 2002 4.548 4.555 4.501 4.553 174,959 +0.02(+0.38%)
Feb 19, 2002 4.526 4.575 4.472 4.535 169,236 -0.03(-0.59%)
Feb 18, 2002 4.560 4.584 4.526 4.562 150,432 +0.00(+0.00%)
Feb 15, 2002 4.560 4.584 4.526 4.562 150,432 +0.06(+1.41%)
Feb 14, 2002 4.513 4.560 4.482 4.499 128,766 -0.00(-0.05%)
Feb 13, 2002 4.440 4.511 4.428 4.501 412,870 +0.09(+1.94%)
Feb 12, 2002 4.403 4.438 4.374 4.416 108,736 +0.00(+0.00%)
Feb 11, 2002 4.354 4.416 4.354 4.416 324,573 +0.05(+1.12%)
Feb 08, 2002 4.318 4.367 4.318 4.367 132,036 +0.05(+1.25%)
Feb 07, 2002 4.379 4.379 4.293 4.313 147,979 -0.05(-1.23%)
Feb 06, 2002 4.401 4.413 4.362 4.367 242,817 +0.01(+0.28%)
Feb 05, 2002 4.435 4.435 4.347 4.354 175,776 -0.03(-0.73%)
Feb 04, 2002 4.327 4.386 4.303 4.386 247,722 +0.06(+1.36%)
Feb 01, 2002 4.281 4.335 4.259 4.327 466,012 +0.07(+1.67%)
Jan 31, 2002 4.252 4.293 4.220 4.257 488,087 +0.00(+0.12%)
Jan 30, 2002 4.264 4.293 4.222 4.252 791,812 +0.05(+1.28%)
Jan 29, 2002 4.222 4.235 4.161 4.198 637,292 +0.04(+1.00%)
Jan 28, 2002 4.132 4.156 4.095 4.156 575,975 +0.06(+1.43%)
Jan 25, 2002 4.171 4.208 4.063 4.098 707,603 -0.06(-1.41%)
Jan 24, 2002 4.193 4.195 4.124 4.156 170,871 -0.02(-0.47%)
Jan 23, 2002 4.173 4.190 4.146 4.176 243,634 -0.00(-0.12%)
Jan 22, 2002 4.227 4.227 4.134 4.181 315,989 -0.06(-1.33%)
Jan 21, 2002 4.239 4.244 4.183 4.237 156,563 +0.00(+0.00%)
Jan 18, 2002 4.239 4.244 4.183 4.237 156,563 -0.00(-0.12%)
Jan 17, 2002 4.195 4.254 4.188 4.242 448,435 +0.09(+2.24%)
Jan 16, 2002 4.176 4.200 4.146 4.149 1,063,244 +0.03(+0.77%)
Jan 15, 2002 4.115 4.144 4.085 4.117 245,678 +0.03(+0.84%)
Jan 14, 2002 4.049 4.132 4.014 4.083 276,337 +0.06(+1.46%)
Jan 11, 2002 3.978 4.085 3.978 4.024 229,327 +0.05(+1.17%)
Jan 10, 2002 4.058 4.058 3.978 3.978 301,681 -0.18(-4.35%)
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.