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

BAT (NY: BTI )

29.92 +0.12 (+0.40%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 3, 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 (%)
Apr 30, 2004 9.427 9.501 9.393 9.501 347,914 +0.21(+2.23%)
Apr 29, 2004 9.294 9.402 9.294 9.294 121,689 +0.01(+0.10%)
Apr 28, 2004 9.433 9.433 9.248 9.285 139,489 -0.27(-2.85%)
Apr 27, 2004 9.557 9.631 9.520 9.557 156,318 +0.11(+1.11%)
Apr 26, 2004 9.443 9.495 9.415 9.452 144,667 +0.13(+1.39%)
Apr 23, 2004 9.344 9.347 9.226 9.322 233,345 -0.13(-1.41%)
Apr 22, 2004 9.365 9.501 9.365 9.455 133,340 +0.13(+1.36%)
Apr 21, 2004 9.294 9.365 9.279 9.328 116,834 -0.10(-1.05%)
Apr 20, 2004 9.402 9.470 9.356 9.427 2,208,849 -0.10(-1.04%)
Apr 19, 2004 9.362 9.535 9.270 9.526 687,737 +0.21(+2.26%)
Apr 16, 2004 9.254 9.409 9.254 9.316 227,519 +0.25(+2.73%)
Apr 15, 2004 9.072 9.189 9.010 9.069 180,915 -0.00(-0.03%)
Apr 14, 2004 8.991 9.093 8.991 9.072 73,466 -0.02(-0.24%)
Apr 13, 2004 9.180 9.208 9.069 9.093 83,499 -0.08(-0.91%)
Apr 12, 2004 9.223 9.236 9.124 9.177 218,457 -0.03(-0.30%)
Apr 08, 2004 9.186 9.248 9.146 9.205 94,179 -0.01(-0.07%)
Apr 07, 2004 9.279 9.279 9.158 9.211 136,900 -0.15(-1.55%)
Apr 06, 2004 9.353 9.452 9.334 9.356 108,743 +0.11(+1.14%)
Apr 05, 2004 9.220 9.254 9.146 9.251 192,890 -0.12(-1.25%)
Apr 02, 2004 9.387 9.439 9.365 9.368 85,441 -0.04(-0.39%)
Apr 01, 2004 9.325 9.461 9.325 9.405 93,532 +0.09(+1.00%)
Mar 31, 2004 9.270 9.387 9.270 9.313 79,292 +0.07(+0.80%)
Mar 30, 2004 9.189 9.266 9.152 9.239 65,699 +0.07(+0.78%)
Mar 29, 2004 9.115 9.214 9.112 9.168 106,477 +0.07(+0.82%)
Mar 26, 2004 9.078 9.137 9.050 9.093 79,615 +0.02(+0.17%)
Mar 25, 2004 9.004 9.100 8.970 9.078 1,598,139 -0.11(-1.21%)
Mar 24, 2004 9.202 9.236 9.189 9.189 81,233 -0.06(-0.60%)
Mar 23, 2004 9.334 9.368 9.239 9.245 206,806 -0.09(-0.96%)
Mar 22, 2004 9.402 9.402 9.325 9.334 91,590 -0.15(-1.53%)
Mar 19, 2004 9.464 9.517 9.455 9.480 145,638 +0.17(+1.83%)
Mar 18, 2004 9.294 9.362 9.239 9.310 168,940 +0.20(+2.17%)
Mar 17, 2004 9.044 9.118 9.044 9.112 75,408 +0.07(+0.75%)
Mar 16, 2004 9.022 9.130 8.991 9.044 130,750 +0.06(+0.65%)
Mar 15, 2004 8.961 9.075 8.930 8.985 151,463 +0.02(+0.28%)
Mar 12, 2004 8.917 8.967 8.840 8.961 257,294 -0.16(-1.79%)
Mar 11, 2004 9.242 9.242 9.100 9.124 136,576 -0.11(-1.24%)
Mar 10, 2004 9.168 9.282 9.152 9.239 171,206 -0.03(-0.30%)
Mar 09, 2004 9.285 9.328 9.263 9.266 107,448 -0.02(-0.23%)
Mar 08, 2004 9.263 9.331 9.263 9.288 66,346 +0.10(+1.11%)
Mar 05, 2004 9.158 9.211 9.056 9.186 121,689 +0.02(+0.24%)
Mar 04, 2004 9.202 9.229 9.146 9.164 114,245 -0.06(-0.70%)
Mar 03, 2004 9.137 9.232 9.084 9.229 295,160 -0.39(-4.02%)
Mar 02, 2004 9.677 9.677 9.532 9.616 271,858 -0.06(-0.64%)
Mar 01, 2004 9.730 9.779 9.646 9.677 104,859 +0.19(+1.99%)
Feb 27, 2004 9.409 9.548 9.409 9.489 122,336 +0.08(+0.85%)
Feb 26, 2004 9.452 9.452 9.362 9.409 61,491 -0.05(-0.52%)
Feb 25, 2004 9.535 9.572 9.409 9.458 152,111 +0.13(+1.42%)
Feb 24, 2004 9.270 9.384 9.270 9.325 105,830 +0.02(+0.23%)
Feb 23, 2004 9.260 9.310 9.260 9.304 114,568 +0.06(+0.60%)
Feb 20, 2004 9.260 9.307 9.220 9.248 130,427 -0.06(-0.63%)
Feb 19, 2004 9.223 9.313 9.183 9.307 86,735 +0.09(+0.94%)
Feb 18, 2004 9.291 9.294 9.217 9.220 133,663 -0.12(-1.26%)
Feb 17, 2004 9.331 9.375 9.316 9.338 108,743 +0.08(+0.87%)
Feb 13, 2004 9.325 9.384 9.220 9.257 108,096 -0.01(-0.10%)
Feb 12, 2004 9.177 9.304 9.177 9.266 162,791 +0.05(+0.50%)
Feb 11, 2004 9.137 9.248 9.124 9.220 89,648 +0.09(+0.95%)
Feb 10, 2004 9.140 9.164 9.100 9.134 133,340 -0.03(-0.30%)
Feb 09, 2004 9.038 9.248 9.038 9.161 102,917 -0.05(-0.54%)
Feb 06, 2004 9.041 9.223 9.041 9.211 351,150 +0.15(+1.71%)
Feb 05, 2004 9.013 9.106 8.991 9.056 166,998 +0.04(+0.48%)
Feb 04, 2004 8.991 9.025 8.976 9.013 131,721 +0.04(+0.41%)
Feb 03, 2004 8.973 9.022 8.920 8.976 596,793 +0.18(+2.00%)
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.