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
)
31.17
-0.08 (-0.26%)
Streaming Delayed Price
Updated: 10:02 AM EDT, Jun 7, 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 (%)
Jul 30, 2004
9.353
9.470
9.341
9.378
73,142
+0.07(+0.76%)
Jul 29, 2004
9.232
9.359
9.205
9.307
65,051
-0.06(-0.59%)
Jul 28, 2004
9.276
9.362
9.226
9.362
113,921
-0.06(-0.62%)
Jul 27, 2004
9.313
9.452
9.291
9.421
143,696
-0.10(-1.04%)
Jul 26, 2004
9.588
9.625
9.517
9.520
137,223
-0.10(-1.00%)
Jul 23, 2004
9.622
9.637
9.585
9.616
119,423
-0.08(-0.80%)
Jul 22, 2004
9.718
9.770
9.650
9.693
69,906
-0.02(-0.25%)
Jul 21, 2004
9.773
9.773
9.674
9.718
94,503
-0.18(-1.81%)
Jul 20, 2004
9.925
9.925
9.857
9.897
95,474
-0.02(-0.16%)
Jul 19, 2004
10.04
10.04
9.857
9.912
167,322
-0.16(-1.63%)
Jul 16, 2004
10.02
10.11
10.02
10.08
192,890
+0.48(+4.96%)
Jul 15, 2004
9.640
9.656
9.579
9.600
81,557
-0.16(-1.68%)
Jul 14, 2004
9.718
9.764
9.659
9.764
51,458
+0.06(+0.63%)
Jul 13, 2004
9.733
9.733
9.674
9.703
144,991
-0.14(-1.38%)
Jul 12, 2004
9.776
9.857
9.736
9.838
88,677
+0.05(+0.47%)
Jul 09, 2004
9.764
9.813
9.758
9.792
51,135
+0.09(+0.96%)
Jul 08, 2004
9.718
9.733
9.656
9.699
63,433
+0.02(+0.22%)
Jul 07, 2004
9.677
9.733
9.628
9.677
98,710
-0.04(-0.41%)
Jul 06, 2004
9.705
9.727
9.609
9.718
208,101
-0.03(-0.32%)
Jul 02, 2004
9.619
9.748
9.616
9.748
185,122
+0.14(+1.48%)
Jul 01, 2004
9.616
9.616
9.532
9.606
91,266
-0.04(-0.45%)
Jun 30, 2004
9.637
9.650
9.554
9.650
257,941
-0.03(-0.29%)
Jun 29, 2004
9.866
9.866
9.674
9.677
587,732
-0.11(-1.14%)
Jun 28, 2004
9.857
9.962
9.776
9.789
113,597
+0.15(+1.51%)
Jun 25, 2004
9.748
9.795
9.643
9.643
124,925
-0.12(-1.27%)
Jun 24, 2004
9.816
9.835
9.718
9.767
146,285
-0.16(-1.59%)
Jun 23, 2004
9.906
9.952
9.841
9.925
235,934
+0.42(+4.39%)
Jun 22, 2004
9.378
9.523
9.273
9.507
564,429
+0.10(+1.02%)
Jun 21, 2004
9.353
9.455
9.353
9.412
168,616
+0.10(+1.03%)
Jun 18, 2004
9.282
9.402
9.282
9.316
119,099
+0.16(+1.72%)
Jun 17, 2004
9.195
9.195
9.115
9.158
86,088
-0.02(-0.17%)
Jun 16, 2004
9.229
9.236
9.121
9.174
166,675
+0.02(+0.20%)
Jun 15, 2004
9.078
9.202
9.078
9.155
89,324
+0.02(+0.27%)
Jun 14, 2004
8.988
9.208
8.945
9.130
589,350
+0.02(+0.17%)
Jun 10, 2004
9.093
9.177
9.069
9.115
144,991
+0.02(+0.27%)
Jun 09, 2004
9.164
9.186
9.069
9.090
134,958
-0.09(-0.98%)
Jun 08, 2004
9.155
9.198
9.115
9.180
73,790
+0.03(+0.37%)
Jun 07, 2004
9.127
9.192
9.115
9.146
114,568
+0.00(+0.03%)
Jun 04, 2004
9.134
9.174
9.115
9.143
55,018
+0.07(+0.82%)
Jun 03, 2004
9.038
9.168
9.022
9.069
163,438
-0.02(-0.27%)
Jun 02, 2004
9.130
9.146
9.047
9.093
133,987
+0.03(+0.31%)
Jun 01, 2004
9.078
9.081
9.022
9.066
268,622
-0.02(-0.24%)
May 28, 2004
9.127
9.127
9.038
9.087
154,053
-0.09(-0.94%)
May 27, 2004
9.137
9.198
9.097
9.174
168,940
+0.19(+2.13%)
May 26, 2004
8.991
9.016
8.923
8.982
209,072
-0.06(-0.62%)
May 25, 2004
8.942
9.038
8.920
9.038
631,423
+0.01(+0.10%)
May 24, 2004
9.106
9.130
8.939
9.029
1,269,967
+0.00(+0.00%)
May 21, 2004
9.047
9.090
9.007
9.029
98,063
+0.07(+0.76%)
May 20, 2004
8.991
9.022
8.945
8.961
65,375
-0.04(-0.41%)
May 19, 2004
8.991
9.106
8.991
8.998
169,264
+0.16(+1.82%)
May 18, 2004
8.899
8.954
8.837
8.837
92,237
-0.12(-1.38%)
May 17, 2004
8.914
8.985
8.914
8.961
80,586
+0.02(+0.28%)
May 14, 2004
8.945
9.013
8.933
8.936
82,852
+0.03(+0.35%)
May 13, 2004
8.908
8.979
8.886
8.905
162,467
+0.15(+1.73%)
May 12, 2004
9.069
9.164
8.713
8.754
465,395
-0.17(-1.90%)
May 11, 2004
9.072
9.072
8.893
8.923
213,279
-0.17(-1.87%)
May 10, 2004
9.174
9.174
9.038
9.093
141,107
-0.14(-1.51%)
May 07, 2004
9.307
9.322
9.161
9.232
110,685
-0.17(-1.81%)
May 06, 2004
9.356
9.402
9.285
9.402
143,372
-0.02(-0.16%)
May 05, 2004
9.609
9.609
9.331
9.418
244,672
-0.16(-1.68%)
May 04, 2004
9.520
9.609
9.492
9.579
310,371
+0.17(+1.81%)
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
.