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
)
29.80
+0.38 (+1.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 2, 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 (%)
Apr 30, 2004
9.425
9.499
9.391
9.499
348,008
+0.21(+2.23%)
Apr 29, 2004
9.292
9.400
9.292
9.292
121,722
+0.01(+0.10%)
Apr 28, 2004
9.431
9.431
9.245
9.282
139,527
-0.27(-2.85%)
Apr 27, 2004
9.554
9.628
9.517
9.554
156,361
+0.11(+1.11%)
Apr 26, 2004
9.440
9.493
9.412
9.449
144,706
+0.13(+1.39%)
Apr 23, 2004
9.341
9.344
9.224
9.320
233,408
-0.13(-1.41%)
Apr 22, 2004
9.363
9.499
9.363
9.452
133,376
+0.13(+1.36%)
Apr 21, 2004
9.292
9.363
9.276
9.326
116,866
-0.10(-1.05%)
Apr 20, 2004
9.400
9.468
9.354
9.425
2,209,449
-0.10(-1.04%)
Apr 19, 2004
9.360
9.533
9.267
9.523
687,923
+0.21(+2.26%)
Apr 16, 2004
9.252
9.406
9.252
9.313
227,581
+0.25(+2.73%)
Apr 15, 2004
9.069
9.187
9.008
9.066
180,964
-0.00(-0.03%)
Apr 14, 2004
8.989
9.091
8.989
9.069
73,486
-0.02(-0.24%)
Apr 13, 2004
9.177
9.205
9.066
9.091
83,522
-0.08(-0.91%)
Apr 12, 2004
9.221
9.233
9.122
9.174
218,516
-0.03(-0.30%)
Apr 08, 2004
9.184
9.245
9.143
9.202
94,205
-0.01(-0.07%)
Apr 07, 2004
9.276
9.276
9.156
9.208
136,937
-0.15(-1.55%)
Apr 06, 2004
9.350
9.449
9.332
9.354
108,772
+0.11(+1.14%)
Apr 05, 2004
9.218
9.252
9.143
9.248
192,942
-0.12(-1.25%)
Apr 02, 2004
9.384
9.437
9.363
9.366
85,464
-0.04(-0.39%)
Apr 01, 2004
9.323
9.459
9.323
9.403
93,557
+0.09(+1.00%)
Mar 31, 2004
9.267
9.384
9.267
9.310
79,313
+0.07(+0.80%)
Mar 30, 2004
9.187
9.264
9.150
9.236
65,716
+0.07(+0.78%)
Mar 29, 2004
9.113
9.211
9.109
9.165
106,506
+0.07(+0.82%)
Mar 26, 2004
9.075
9.134
9.048
9.091
79,637
+0.02(+0.17%)
Mar 25, 2004
9.001
9.097
8.967
9.075
1,598,573
-0.11(-1.21%)
Mar 24, 2004
9.199
9.233
9.187
9.187
81,255
-0.06(-0.60%)
Mar 23, 2004
9.332
9.366
9.236
9.242
206,862
-0.09(-0.96%)
Mar 22, 2004
9.400
9.400
9.323
9.332
91,615
-0.15(-1.53%)
Mar 19, 2004
9.462
9.514
9.452
9.477
145,677
+0.17(+1.83%)
Mar 18, 2004
9.292
9.360
9.236
9.307
168,986
+0.20(+2.17%)
Mar 17, 2004
9.042
9.116
9.042
9.109
75,428
+0.07(+0.75%)
Mar 16, 2004
9.020
9.128
8.989
9.042
130,786
+0.06(+0.65%)
Mar 15, 2004
8.958
9.072
8.927
8.983
151,505
+0.02(+0.28%)
Mar 12, 2004
8.915
8.964
8.838
8.958
257,364
-0.16(-1.79%)
Mar 11, 2004
9.239
9.239
9.097
9.122
136,613
-0.11(-1.24%)
Mar 10, 2004
9.165
9.279
9.150
9.236
171,252
-0.03(-0.30%)
Mar 09, 2004
9.282
9.326
9.261
9.264
107,477
-0.02(-0.23%)
Mar 08, 2004
9.261
9.329
9.261
9.286
66,364
+0.10(+1.11%)
Mar 05, 2004
9.156
9.208
9.054
9.184
121,722
+0.02(+0.24%)
Mar 04, 2004
9.199
9.227
9.143
9.162
114,276
-0.06(-0.70%)
Mar 03, 2004
9.134
9.230
9.082
9.227
295,240
-0.39(-4.02%)
Mar 02, 2004
9.675
9.675
9.530
9.613
271,932
-0.06(-0.64%)
Mar 01, 2004
9.727
9.777
9.644
9.675
104,888
+0.19(+1.99%)
Feb 27, 2004
9.406
9.545
9.406
9.486
122,369
+0.08(+0.85%)
Feb 26, 2004
9.449
9.449
9.360
9.406
61,508
-0.05(-0.52%)
Feb 25, 2004
9.533
9.570
9.406
9.455
152,152
+0.13(+1.42%)
Feb 24, 2004
9.267
9.381
9.267
9.323
105,859
+0.02(+0.23%)
Feb 23, 2004
9.258
9.307
9.258
9.301
114,600
+0.06(+0.60%)
Feb 20, 2004
9.258
9.304
9.218
9.245
130,462
-0.06(-0.63%)
Feb 19, 2004
9.221
9.310
9.181
9.304
86,759
+0.09(+0.94%)
Feb 18, 2004
9.289
9.292
9.214
9.218
133,700
-0.12(-1.26%)
Feb 17, 2004
9.329
9.372
9.313
9.335
108,772
+0.08(+0.87%)
Feb 13, 2004
9.323
9.381
9.218
9.255
108,125
-0.01(-0.10%)
Feb 12, 2004
9.174
9.301
9.174
9.264
162,835
+0.05(+0.50%)
Feb 11, 2004
9.134
9.245
9.122
9.218
89,672
+0.09(+0.95%)
Feb 10, 2004
9.137
9.162
9.097
9.131
133,376
-0.03(-0.30%)
Feb 09, 2004
9.035
9.245
9.035
9.159
102,945
-0.05(-0.54%)
Feb 06, 2004
9.038
9.221
9.038
9.208
351,245
+0.15(+1.71%)
Feb 05, 2004
9.011
9.103
8.989
9.054
167,044
+0.04(+0.48%)
Feb 04, 2004
8.989
9.023
8.974
9.011
131,757
+0.04(+0.41%)
Feb 03, 2004
8.970
9.020
8.918
8.974
596,955
+0.18(+2.00%)
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
.