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
)
31.03
+0.33 (+1.07%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2003
6.010
6.013
5.933
5.982
70,877
+0.10(+1.68%)
Feb 27, 2003
5.902
5.948
5.827
5.883
148,227
+0.09(+1.55%)
Feb 26, 2003
5.818
5.871
5.759
5.793
80,910
-0.08(-1.32%)
Feb 25, 2003
5.763
5.871
5.701
5.871
492,905
-0.03(-0.52%)
Feb 24, 2003
5.855
5.917
5.852
5.902
413,613
+0.08(+1.38%)
Feb 21, 2003
5.855
5.923
5.821
5.821
173,471
+0.11(+1.84%)
Feb 20, 2003
5.750
5.778
5.701
5.716
26,538
-0.00(-0.05%)
Feb 19, 2003
5.793
5.797
5.670
5.719
36,247
-0.02(-0.27%)
Feb 18, 2003
5.701
5.809
5.698
5.735
58,255
+0.04(+0.71%)
Feb 14, 2003
5.766
5.766
5.639
5.695
50,811
-0.09(-1.50%)
Feb 13, 2003
5.670
5.824
5.654
5.781
267,003
+0.10(+1.68%)
Feb 12, 2003
5.716
5.763
5.654
5.685
186,740
-0.06(-0.97%)
Feb 11, 2003
5.732
5.803
5.716
5.741
78,968
-0.04(-0.64%)
Feb 10, 2003
5.722
5.793
5.707
5.778
87,383
+0.11(+1.96%)
Feb 07, 2003
5.719
5.797
5.608
5.667
385,780
-0.06(-1.03%)
Feb 06, 2003
5.756
5.756
5.645
5.725
108,096
-0.06(-1.07%)
Feb 05, 2003
5.840
5.871
5.787
5.787
59,873
-0.02(-0.27%)
Feb 04, 2003
5.824
5.831
5.793
5.803
120,394
-0.04(-0.63%)
Feb 03, 2003
5.871
5.914
5.812
5.840
112,303
-0.06(-1.05%)
Jan 31, 2003
5.803
5.914
5.729
5.902
94,179
+0.17(+3.02%)
Jan 30, 2003
5.772
5.772
5.701
5.729
156,642
-0.01(-0.22%)
Jan 29, 2003
5.695
5.775
5.685
5.741
332,055
+0.12(+2.09%)
Jan 28, 2003
5.639
5.707
5.586
5.624
122,659
-0.20(-3.45%)
Jan 27, 2003
5.747
5.824
5.648
5.824
46,280
+0.03(+0.59%)
Jan 24, 2003
5.852
5.852
5.732
5.790
99,681
-0.02(-0.27%)
Jan 23, 2003
5.871
5.905
5.741
5.806
104,212
-0.06(-1.11%)
Jan 22, 2003
5.892
5.936
5.818
5.871
196,126
-0.10(-1.71%)
Jan 21, 2003
6.034
6.034
5.936
5.973
102,270
-0.12(-2.03%)
Jan 17, 2003
6.072
6.118
6.007
6.096
167,969
+0.07(+1.23%)
Jan 16, 2003
6.022
6.072
5.997
6.022
69,906
-0.08(-1.27%)
Jan 15, 2003
6.072
6.099
6.013
6.099
84,146
-0.04(-0.65%)
Jan 14, 2003
6.118
6.164
6.090
6.140
54,371
+0.11(+1.90%)
Jan 13, 2003
6.102
6.102
6.019
6.025
207,453
-0.17(-2.79%)
Jan 10, 2003
6.180
6.257
6.170
6.198
104,859
+0.00(+0.00%)
Jan 09, 2003
6.170
6.214
6.170
6.198
98,710
+0.05(+0.85%)
Jan 08, 2003
6.106
6.217
6.090
6.146
111,656
-0.01(-0.20%)
Jan 07, 2003
6.072
6.158
6.034
6.158
215,544
+0.04(+0.61%)
Jan 06, 2003
6.149
6.189
6.099
6.121
160,202
-0.07(-1.20%)
Jan 03, 2003
6.180
6.238
6.180
6.195
50,164
+0.06(+0.91%)
Jan 02, 2003
6.164
6.226
6.130
6.140
88,030
+0.05(+0.86%)
Dec 31, 2002
6.155
6.180
6.087
6.087
121,689
+0.01(+0.15%)
Dec 30, 2002
6.118
6.140
6.041
6.078
96,445
+0.10(+1.65%)
Dec 27, 2002
6.087
6.102
5.936
5.979
58,579
-0.12(-2.03%)
Dec 26, 2002
6.118
6.177
6.065
6.102
54,048
+0.02(+0.41%)
Dec 24, 2002
6.041
6.146
6.031
6.078
27,833
+0.04(+0.61%)
Dec 23, 2002
6.056
6.127
6.041
6.041
61,815
+0.01(+0.15%)
Dec 20, 2002
5.994
6.149
5.994
6.031
237,228
+0.06(+0.93%)
Dec 19, 2002
6.016
6.041
5.948
5.976
61,815
+0.09(+1.47%)
Dec 18, 2002
5.963
5.979
5.880
5.889
95,474
-0.09(-1.50%)
Dec 17, 2002
5.994
6.059
5.963
5.979
127,190
-0.02(-0.31%)
Dec 16, 2002
6.025
6.087
5.960
5.997
81,557
+0.04(+0.67%)
Dec 13, 2002
5.994
6.133
5.945
5.957
103,241
+0.07(+1.21%)
Dec 12, 2002
5.963
5.973
5.871
5.886
98,386
-0.11(-1.80%)
Dec 11, 2002
5.963
6.041
5.911
5.994
192,890
-0.03(-0.51%)
Dec 10, 2002
6.010
6.087
5.948
6.025
302,604
+0.20(+3.45%)
Dec 09, 2002
5.963
5.963
5.793
5.824
267,974
-0.10(-1.62%)
Dec 06, 2002
5.979
6.053
5.905
5.920
111,979
+0.02(+0.31%)
Dec 05, 2002
5.994
6.041
5.889
5.902
160,849
+0.02(+0.42%)
Dec 04, 2002
5.840
5.957
5.831
5.877
282,862
+0.39(+7.15%)
Dec 03, 2002
5.546
5.596
5.484
5.484
551,160
+0.02(+0.28%)
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
.