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

BAT (NY: BTI )

29.77 -0.04 (-0.12%)
Streaming Delayed Price Updated: 11:58 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, 2002 6.279 6.303 6.241 6.272 138,841 -0.07(-1.07%)
Apr 29, 2002 6.365 6.411 6.328 6.340 131,721 +0.10(+1.58%)
Apr 26, 2002 6.248 6.288 6.211 6.241 235,286 +0.11(+1.71%)
Apr 25, 2002 6.118 6.149 6.102 6.136 165,056 +0.12(+1.95%)
Apr 24, 2002 5.979 6.034 5.933 6.019 212,955 +0.02(+0.41%)
Apr 23, 2002 5.939 6.016 5.939 5.994 282,538 +0.02(+0.36%)
Apr 22, 2002 5.917 5.991 5.902 5.973 96,768 +0.02(+0.42%)
Apr 19, 2002 6.010 6.072 5.917 5.948 396,783 -0.04(-0.72%)
Apr 18, 2002 6.072 6.093 5.963 5.991 501,319 +0.06(+1.09%)
Apr 17, 2002 5.948 5.979 5.889 5.926 308,429 +0.03(+0.58%)
Apr 16, 2002 5.874 5.933 5.874 5.892 89,648 -0.02(-0.42%)
Apr 15, 2002 5.929 5.985 5.905 5.917 242,730 -0.04(-0.62%)
Apr 12, 2002 5.951 6.007 5.905 5.954 97,415 -0.01(-0.10%)
Apr 11, 2002 6.000 6.000 5.871 5.960 395,165 -0.13(-2.08%)
Apr 10, 2002 5.997 6.087 5.973 6.087 319,110 +0.23(+3.96%)
Apr 09, 2002 5.858 5.902 5.843 5.855 152,758 -0.01(-0.16%)
Apr 08, 2002 5.750 5.874 5.750 5.865 248,556 +0.14(+2.37%)
Apr 05, 2002 5.815 5.846 5.729 5.729 486,108 -0.12(-2.01%)
Apr 04, 2002 5.809 5.849 5.803 5.846 229,137 +0.02(+0.42%)
Apr 03, 2002 5.840 5.855 5.815 5.821 100,005 -0.05(-0.84%)
Apr 02, 2002 5.877 5.963 5.861 5.871 127,514 -0.08(-1.30%)
Apr 01, 2002 5.914 5.994 5.914 5.948 98,063 +0.03(+0.57%)
Mar 29, 2002 5.963 5.994 5.871 5.914 151,787 +0.00(+0.00%)
Mar 28, 2002 5.963 5.994 5.871 5.914 151,787 -0.04(-0.67%)
Mar 27, 2002 5.982 5.985 5.948 5.954 149,845 -0.03(-0.46%)
Mar 26, 2002 5.951 6.025 5.951 5.982 183,828 +0.03(+0.52%)
Mar 25, 2002 5.985 6.013 5.945 5.951 194,508 +0.03(+0.47%)
Mar 22, 2002 5.957 6.019 5.920 5.923 145,314 +0.03(+0.47%)
Mar 21, 2002 5.871 5.899 5.834 5.895 206,806 +0.15(+2.64%)
Mar 20, 2002 5.725 5.837 5.725 5.744 450,508 +0.07(+1.25%)
Mar 19, 2002 5.574 5.676 5.562 5.673 212,955 +0.02(+0.38%)
Mar 18, 2002 5.608 5.701 5.583 5.651 117,158 +0.02(+0.38%)
Mar 15, 2002 5.630 5.707 5.602 5.630 123,630 +0.00(+0.00%)
Mar 14, 2002 5.608 5.707 5.605 5.630 130,750 +0.01(+0.11%)
Mar 13, 2002 5.624 5.670 5.565 5.624 213,926 +0.07(+1.22%)
Mar 12, 2002 5.562 5.577 5.515 5.556 95,797 -0.04(-0.72%)
Mar 11, 2002 5.670 5.673 5.577 5.596 234,963 +0.02(+0.28%)
Mar 08, 2002 5.676 5.676 5.531 5.580 260,207 +0.15(+2.67%)
Mar 07, 2002 5.355 5.466 5.330 5.435 481,577 +0.02(+0.29%)
Mar 06, 2002 5.454 5.469 5.358 5.420 293,866 -0.26(-4.57%)
Mar 05, 2002 5.614 5.710 5.608 5.679 140,460 +0.07(+1.32%)
Mar 04, 2002 5.608 5.639 5.565 5.605 218,134 -0.16(-2.79%)
Mar 01, 2002 5.562 5.787 5.562 5.766 311,666 +0.04(+0.76%)
Feb 28, 2002 5.763 5.763 5.642 5.722 74,113 -0.04(-0.70%)
Feb 27, 2002 5.778 5.855 5.701 5.763 305,840 -0.02(-0.27%)
Feb 26, 2002 5.763 5.865 5.710 5.778 301,309 -0.05(-0.80%)
Feb 25, 2002 5.809 5.843 5.747 5.824 218,134 +0.02(+0.43%)
Feb 22, 2002 5.793 5.868 5.778 5.800 152,434 +0.06(+0.97%)
Feb 21, 2002 5.747 5.809 5.719 5.744 263,443 -0.01(-0.11%)
Feb 20, 2002 5.744 5.753 5.685 5.750 138,518 +0.02(+0.38%)
Feb 19, 2002 5.716 5.778 5.648 5.729 133,987 -0.03(-0.59%)
Feb 18, 2002 5.759 5.790 5.716 5.763 119,099 +0.00(+0.00%)
Feb 15, 2002 5.759 5.790 5.716 5.763 119,099 +0.08(+1.41%)
Feb 14, 2002 5.701 5.759 5.661 5.682 101,946 -0.00(-0.05%)
Feb 13, 2002 5.608 5.698 5.593 5.685 326,877 +0.11(+1.94%)
Feb 12, 2002 5.562 5.605 5.525 5.577 86,088 +0.00(+0.00%)
Feb 11, 2002 5.500 5.577 5.500 5.577 256,970 +0.06(+1.12%)
Feb 08, 2002 5.454 5.515 5.454 5.515 104,536 +0.07(+1.25%)
Feb 07, 2002 5.531 5.531 5.423 5.447 117,158 -0.07(-1.23%)
Feb 06, 2002 5.559 5.574 5.509 5.515 192,242 +0.02(+0.28%)
Feb 05, 2002 5.602 5.602 5.491 5.500 139,165 -0.04(-0.73%)
Feb 04, 2002 5.466 5.540 5.435 5.540 196,126 +0.07(+1.36%)
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.