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
)
30.63
+0.03 (+0.10%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 14, 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 (%)
Jun 28, 2002
6.557
6.628
6.492
6.612
254,705
-0.01(-0.19%)
Jun 27, 2002
6.643
6.671
6.557
6.625
263,120
+0.07(+1.13%)
Jun 26, 2002
6.649
6.683
6.504
6.550
919,787
-0.15(-2.30%)
Jun 25, 2002
6.844
6.844
6.600
6.705
1,083,226
-0.39(-5.53%)
Jun 21, 2002
7.107
7.230
7.057
7.097
503,585
+0.09(+1.28%)
Jun 20, 2002
7.014
7.076
6.983
7.008
249,203
+0.07(+1.07%)
Jun 19, 2002
6.952
7.026
6.878
6.934
433,355
-0.03(-0.40%)
Jun 18, 2002
6.921
6.974
6.921
6.961
94,503
+0.02(+0.22%)
Jun 17, 2002
6.968
6.968
6.893
6.946
222,017
-0.07(-1.01%)
Jun 14, 2002
7.036
7.104
6.952
7.017
252,116
-0.03(-0.44%)
Jun 12, 2002
7.138
7.162
6.992
7.048
442,417
-0.07(-1.04%)
Jun 11, 2002
7.107
7.125
7.032
7.122
246,938
-0.03(-0.39%)
Jun 10, 2002
7.156
7.196
7.107
7.150
170,235
-0.02(-0.26%)
Jun 07, 2002
7.107
7.168
7.107
7.168
188,682
+0.00(+0.04%)
Jun 06, 2002
7.184
7.270
7.159
7.165
466,366
-0.16(-2.15%)
Jun 05, 2002
7.301
7.416
7.301
7.323
249,527
-0.07(-0.92%)
May 31, 2002
7.394
7.487
7.369
7.391
185,769
+0.31(+4.41%)
May 28, 2002
7.165
7.165
7.045
7.079
268,622
-0.08(-1.16%)
May 27, 2002
7.215
7.230
7.125
7.162
407,787
+0.00(+0.00%)
May 24, 2002
7.215
7.230
7.125
7.162
129,456
+0.10(+1.40%)
May 23, 2002
7.063
7.175
7.051
7.063
546,953
+0.18(+2.56%)
May 22, 2002
6.903
6.949
6.829
6.887
282,862
+0.09(+1.32%)
May 21, 2002
6.875
6.875
6.779
6.798
363,772
+0.02(+0.27%)
May 20, 2002
6.822
6.822
6.739
6.779
190,948
-0.04(-0.54%)
May 17, 2002
6.881
6.890
6.801
6.816
362,801
+0.00(+0.00%)
May 16, 2002
6.767
6.872
6.733
6.816
231,403
+0.04(+0.55%)
May 15, 2002
6.850
6.961
6.736
6.779
442,740
+0.05(+0.73%)
May 14, 2002
6.844
6.844
6.720
6.730
280,596
-0.12(-1.80%)
May 13, 2002
6.863
6.915
6.751
6.853
433,355
+0.09(+1.37%)
May 10, 2002
6.742
6.782
6.690
6.761
285,127
+0.25(+3.89%)
May 09, 2002
6.541
6.588
6.495
6.507
163,115
-0.07(-1.13%)
May 08, 2002
6.720
6.736
6.581
6.581
874,477
-0.25(-3.66%)
May 07, 2002
6.890
6.903
6.782
6.832
354,386
-0.05(-0.67%)
May 06, 2002
7.045
7.045
6.878
6.878
641,456
-0.01(-0.09%)
May 03, 2002
6.798
6.906
6.798
6.884
678,351
+0.30(+4.60%)
May 02, 2002
6.504
6.597
6.504
6.581
1,188,409
+0.12(+1.82%)
May 01, 2002
6.489
6.510
6.427
6.464
234,316
+0.19(+3.05%)
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%)
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
.