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

BAT (NY: BTI )

37.44 -0.13 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2002 4.873 4.893 4.819 4.819 153,702 +0.01(+0.15%)
Dec 30, 2002 4.844 4.861 4.782 4.812 121,817 +0.08(+1.65%)
Dec 27, 2002 4.819 4.831 4.699 4.734 73,989 -0.10(-2.03%)
Dec 26, 2002 4.844 4.890 4.802 4.831 68,266 +0.02(+0.41%)
Dec 24, 2002 4.782 4.866 4.775 4.812 35,155 +0.03(+0.61%)
Dec 23, 2002 4.795 4.851 4.782 4.782 78,077 +0.01(+0.15%)
Dec 20, 2002 4.746 4.868 4.746 4.775 299,638 +0.04(+0.93%)
Dec 19, 2002 4.763 4.782 4.709 4.731 78,077 +0.07(+1.47%)
Dec 18, 2002 4.721 4.734 4.655 4.663 120,591 -0.07(-1.50%)
Dec 17, 2002 4.746 4.797 4.721 4.734 160,651 -0.01(-0.31%)
Dec 16, 2002 4.770 4.819 4.719 4.748 103,013 +0.03(+0.67%)
Dec 13, 2002 4.746 4.856 4.707 4.716 130,401 +0.06(+1.21%)
Dec 12, 2002 4.721 4.729 4.648 4.660 124,270 -0.09(-1.80%)
Dec 11, 2002 4.721 4.782 4.680 4.746 243,634 -0.02(-0.51%)
Dec 10, 2002 4.758 4.819 4.709 4.770 382,212 +0.16(+3.45%)
Dec 09, 2002 4.721 4.721 4.587 4.611 338,472 -0.08(-1.62%)
Dec 06, 2002 4.734 4.792 4.675 4.687 141,438 +0.01(+0.31%)
Dec 05, 2002 4.746 4.782 4.663 4.672 203,165 +0.02(+0.42%)
Dec 04, 2002 4.623 4.716 4.616 4.653 357,276 +0.31(+7.15%)
Dec 03, 2002 4.391 4.430 4.342 4.342 696,157 +0.01(+0.28%)
Dec 02, 2002 4.416 4.416 4.325 4.330 536,323 -0.10(-2.21%)
Nov 29, 2002 4.428 4.460 4.376 4.428 188,449 -0.06(-1.36%)
Nov 27, 2002 4.489 4.521 4.430 4.489 210,114 +0.02(+0.38%)
Nov 26, 2002 4.477 4.521 4.433 4.472 251,401 -0.15(-3.28%)
Nov 25, 2002 4.623 4.636 4.570 4.623 207,661 -0.07(-1.56%)
Nov 22, 2002 4.746 4.773 4.653 4.697 243,634 -0.18(-3.71%)
Nov 21, 2002 4.964 4.978 4.814 4.878 170,871 -0.05(-0.94%)
Nov 20, 2002 4.966 4.976 4.917 4.924 121,408 -0.10(-2.04%)
Nov 19, 2002 5.076 5.091 5.017 5.027 117,320 +0.01(+0.24%)
Nov 18, 2002 5.093 5.130 5.015 5.015 101,378 +0.06(+1.23%)
Nov 15, 2002 4.966 5.044 4.912 4.954 617,671 -0.07(-1.46%)
Nov 14, 2002 4.990 5.049 4.990 5.027 219,925 +0.07(+1.43%)
Nov 13, 2002 4.941 5.052 4.941 4.956 669,177 +0.11(+2.22%)
Nov 12, 2002 5.101 5.152 4.802 4.849 1,680,098 -0.19(-3.74%)
Nov 11, 2002 5.039 5.069 5.027 5.037 125,905 +0.04(+0.88%)
Nov 08, 2002 4.968 5.034 4.968 4.993 88,705 +0.03(+0.59%)
Nov 07, 2002 4.990 5.022 4.956 4.964 156,155 -0.01(-0.15%)
Nov 06, 2002 4.978 5.015 4.941 4.971 140,212 -0.04(-0.78%)
Nov 05, 2002 5.012 5.047 4.971 5.010 159,834 -0.03(-0.63%)
Nov 04, 2002 5.015 5.110 4.966 5.042 221,560 +0.07(+1.38%)
Nov 01, 2002 4.954 5.027 4.949 4.973 219,925 +0.03(+0.69%)
Oct 31, 2002 4.954 4.978 4.893 4.939 163,513 +0.12(+2.54%)
Oct 30, 2002 4.858 4.868 4.809 4.817 129,175 +0.04(+0.87%)
Oct 29, 2002 4.721 4.819 4.707 4.775 165,557 +0.08(+1.61%)
Oct 28, 2002 4.709 4.792 4.672 4.699 190,901 -0.11(-2.39%)
Oct 25, 2002 4.770 4.856 4.736 4.814 142,665 +0.04(+0.82%)
Oct 24, 2002 4.844 4.856 4.746 4.775 481,137 -0.07(-1.46%)
Oct 23, 2002 4.819 4.912 4.800 4.846 139,395 +0.00(+0.05%)
Oct 22, 2002 4.809 4.856 4.765 4.844 550,630 +0.02(+0.41%)
Oct 21, 2002 4.741 4.841 4.738 4.824 450,070 +0.08(+1.65%)
Oct 18, 2002 4.800 4.802 4.724 4.746 122,226 -0.16(-3.29%)
Oct 17, 2002 4.900 4.924 4.844 4.907 224,013 +0.18(+3.72%)
Oct 16, 2002 4.707 4.758 4.672 4.731 330,705 -0.09(-1.83%)
Oct 15, 2002 4.856 4.905 4.795 4.819 190,901 -0.01(-0.30%)
Oct 14, 2002 4.817 4.866 4.782 4.834 217,063 +0.08(+1.70%)
Oct 11, 2002 4.702 4.782 4.694 4.753 198,668 +0.17(+3.63%)
Oct 10, 2002 4.567 4.604 4.526 4.587 343,377 -0.04(-0.90%)
Oct 09, 2002 4.526 4.697 4.501 4.628 340,925 -0.07(-1.51%)
Oct 08, 2002 4.782 4.785 4.665 4.699 282,877 -0.19(-3.95%)
Oct 07, 2002 4.819 4.893 4.819 4.893 315,580 -0.07(-1.48%)
Oct 04, 2002 5.052 5.137 4.922 4.966 665,907 -0.07(-1.41%)
Oct 03, 2002 4.986 5.054 4.954 5.037 186,813 +0.05(+0.93%)
Oct 02, 2002 4.978 5.027 4.929 4.990 326,617 +0.01(+0.25%)
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.