Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
BAT
(NY:
BTI
)
31.25
+0.08 (+0.26%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2003
7.493
7.493
7.385
7.437
164,733
-0.04(-0.58%)
Oct 30, 2003
7.586
7.616
7.481
7.481
230,756
+0.00(+0.00%)
Oct 29, 2003
7.508
7.555
7.431
7.481
395,812
-0.21(-2.73%)
Oct 28, 2003
7.493
7.688
7.493
7.691
1,158,634
+0.89(+13.03%)
Oct 27, 2003
6.866
6.866
6.779
6.804
113,274
-0.07(-1.03%)
Oct 24, 2003
6.795
6.875
6.773
6.875
80,910
+0.06(+0.82%)
Oct 23, 2003
6.720
6.872
6.720
6.819
127,838
+0.09(+1.33%)
Oct 22, 2003
6.659
6.739
6.659
6.730
116,187
+0.11(+1.73%)
Oct 21, 2003
6.680
6.680
6.612
6.615
144,343
-0.10(-1.43%)
Oct 20, 2003
6.690
6.733
6.665
6.711
121,041
+0.02(+0.23%)
Oct 17, 2003
6.714
6.745
6.612
6.696
77,350
-0.02(-0.28%)
Oct 16, 2003
6.674
6.754
6.656
6.714
84,470
+0.05(+0.70%)
Oct 15, 2003
6.720
6.720
6.612
6.668
248,232
-0.01(-0.14%)
Oct 14, 2003
6.597
6.736
6.591
6.677
113,597
+0.00(+0.05%)
Oct 13, 2003
6.622
6.677
6.622
6.674
110,361
+0.04(+0.65%)
Oct 10, 2003
6.628
6.643
6.569
6.631
138,841
-0.06(-0.92%)
Oct 09, 2003
6.631
6.705
6.625
6.693
108,419
+0.05(+0.79%)
Oct 08, 2003
6.705
6.652
6.606
6.640
141,431
-0.06(-0.97%)
Oct 07, 2003
6.714
6.751
6.652
6.705
262,149
-0.07(-1.05%)
Oct 06, 2003
6.683
6.829
6.674
6.776
166,675
+0.09(+1.39%)
Oct 03, 2003
6.656
6.696
6.643
6.683
165,056
-0.05(-0.69%)
Oct 02, 2003
6.702
6.890
6.668
6.730
119,747
+0.01(+0.18%)
Oct 01, 2003
6.693
6.795
6.620
6.717
163,438
+0.02(+0.37%)
Sep 30, 2003
6.649
6.720
6.649
6.693
84,793
+0.09(+1.36%)
Sep 29, 2003
6.609
6.705
6.609
6.603
80,586
+0.00(+0.05%)
Sep 26, 2003
6.643
6.674
6.600
6.600
191,595
-0.11(-1.57%)
Sep 25, 2003
6.643
6.705
6.643
6.705
96,768
+0.15(+2.21%)
Sep 24, 2003
6.628
6.674
6.560
6.560
137,871
-0.10(-1.48%)
Sep 23, 2003
6.554
6.754
6.554
6.659
179,620
+0.14(+2.18%)
Sep 22, 2003
6.516
6.600
6.516
6.516
432,707
-0.04(-0.57%)
Sep 19, 2003
6.445
6.572
6.445
6.554
393,547
+0.12(+1.82%)
Sep 18, 2003
6.467
6.489
6.418
6.436
245,643
-0.03(-0.48%)
Sep 17, 2003
6.211
6.479
6.365
6.467
354,386
+0.26(+4.13%)
Sep 16, 2003
6.204
6.229
6.186
6.211
216,839
-0.03(-0.54%)
Sep 15, 2003
6.241
6.269
6.217
6.245
106,154
-0.07(-1.17%)
Sep 12, 2003
6.288
6.350
6.226
6.319
93,532
+0.03(+0.49%)
Sep 11, 2003
6.300
6.300
6.217
6.288
54,371
-0.01(-0.20%)
Sep 10, 2003
6.241
6.303
6.241
6.300
268,622
+0.13(+2.15%)
Sep 09, 2003
6.207
6.245
6.164
6.167
393,871
-0.07(-1.19%)
Sep 08, 2003
6.241
6.241
6.195
6.241
299,691
-0.03(-0.49%)
Sep 05, 2003
6.195
6.272
6.180
6.272
65,375
+0.00(+0.00%)
Sep 04, 2003
6.204
6.306
6.152
6.272
159,878
+0.06(+1.05%)
Sep 03, 2003
6.211
6.229
6.136
6.207
300,015
-0.00(-0.05%)
Sep 02, 2003
6.217
6.282
6.152
6.211
251,792
-0.13(-2.00%)
Aug 29, 2003
6.325
6.362
6.282
6.337
117,805
-0.03(-0.44%)
Aug 28, 2003
6.374
6.421
6.347
6.365
77,350
-0.11(-1.72%)
Aug 27, 2003
6.396
6.476
6.387
6.476
54,048
+0.10(+1.60%)
Aug 26, 2003
6.362
6.399
6.362
6.374
39,160
-0.03(-0.53%)
Aug 25, 2003
6.356
6.442
6.340
6.408
73,790
+0.05(+0.83%)
Aug 22, 2003
6.381
6.415
6.334
6.356
144,991
-0.08(-1.20%)
Aug 21, 2003
6.408
6.495
6.396
6.433
167,322
-0.01(-0.14%)
Aug 20, 2003
6.347
6.473
6.331
6.442
275,094
+0.17(+2.76%)
Aug 19, 2003
6.272
6.285
6.251
6.269
84,470
-0.02(-0.34%)
Aug 18, 2003
6.300
6.303
6.217
6.291
266,032
-0.04(-0.63%)
Aug 15, 2003
6.331
6.331
6.331
6.331
4,854
+0.00(+0.00%)
Aug 14, 2003
6.334
6.408
6.306
6.331
69,582
-0.00(-0.05%)
Aug 13, 2003
6.427
6.427
6.294
6.334
47,251
-0.06(-0.97%)
Aug 12, 2003
6.452
6.452
6.347
6.396
110,685
-0.03(-0.48%)
Aug 11, 2003
6.427
6.461
6.427
6.427
69,906
+0.08(+1.22%)
Aug 08, 2003
6.365
6.396
6.350
6.350
46,280
-0.03(-0.53%)
Aug 07, 2003
6.411
6.427
6.337
6.384
149,522
-0.09(-1.38%)
Aug 06, 2003
6.473
6.473
6.445
6.473
1,273,203
-0.05(-0.76%)
Aug 05, 2003
6.504
6.581
6.489
6.523
423,646
-0.00(-0.05%)
Aug 04, 2003
6.433
6.690
6.433
6.526
536,596
+0.07(+1.05%)
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
.