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
)
31.59
+0.04 (+0.13%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2004
9.270
9.387
9.270
9.313
79,292
+0.07(+0.80%)
Mar 30, 2004
9.189
9.266
9.152
9.239
65,699
+0.07(+0.78%)
Mar 29, 2004
9.115
9.214
9.112
9.168
106,477
+0.07(+0.82%)
Mar 26, 2004
9.078
9.137
9.050
9.093
79,615
+0.02(+0.17%)
Mar 25, 2004
9.004
9.100
8.970
9.078
1,598,139
-0.11(-1.21%)
Mar 24, 2004
9.202
9.236
9.189
9.189
81,233
-0.06(-0.60%)
Mar 23, 2004
9.334
9.368
9.239
9.245
206,806
-0.09(-0.96%)
Mar 22, 2004
9.402
9.402
9.325
9.334
91,590
-0.15(-1.53%)
Mar 19, 2004
9.464
9.517
9.455
9.480
145,638
+0.17(+1.83%)
Mar 18, 2004
9.294
9.362
9.239
9.310
168,940
+0.20(+2.17%)
Mar 17, 2004
9.044
9.118
9.044
9.112
75,408
+0.07(+0.75%)
Mar 16, 2004
9.022
9.130
8.991
9.044
130,750
+0.06(+0.65%)
Mar 15, 2004
8.961
9.075
8.930
8.985
151,463
+0.02(+0.28%)
Mar 12, 2004
8.917
8.967
8.840
8.961
257,294
-0.16(-1.79%)
Mar 11, 2004
9.242
9.242
9.100
9.124
136,576
-0.11(-1.24%)
Mar 10, 2004
9.168
9.282
9.152
9.239
171,206
-0.03(-0.30%)
Mar 09, 2004
9.285
9.328
9.263
9.266
107,448
-0.02(-0.23%)
Mar 08, 2004
9.263
9.331
9.263
9.288
66,346
+0.10(+1.11%)
Mar 05, 2004
9.158
9.211
9.056
9.186
121,689
+0.02(+0.24%)
Mar 04, 2004
9.202
9.229
9.146
9.164
114,245
-0.06(-0.70%)
Mar 03, 2004
9.137
9.232
9.084
9.229
295,160
-0.39(-4.02%)
Mar 02, 2004
9.677
9.677
9.532
9.616
271,858
-0.06(-0.64%)
Mar 01, 2004
9.730
9.779
9.646
9.677
104,859
+0.19(+1.99%)
Feb 27, 2004
9.409
9.548
9.409
9.489
122,336
+0.08(+0.85%)
Feb 26, 2004
9.452
9.452
9.362
9.409
61,491
-0.05(-0.52%)
Feb 25, 2004
9.535
9.572
9.409
9.458
152,111
+0.13(+1.42%)
Feb 24, 2004
9.270
9.384
9.270
9.325
105,830
+0.02(+0.23%)
Feb 23, 2004
9.260
9.310
9.260
9.304
114,568
+0.06(+0.60%)
Feb 20, 2004
9.260
9.307
9.220
9.248
130,427
-0.06(-0.63%)
Feb 19, 2004
9.223
9.313
9.183
9.307
86,735
+0.09(+0.94%)
Feb 18, 2004
9.291
9.294
9.217
9.220
133,663
-0.12(-1.26%)
Feb 17, 2004
9.331
9.375
9.316
9.338
108,743
+0.08(+0.87%)
Feb 13, 2004
9.325
9.384
9.220
9.257
108,096
-0.01(-0.10%)
Feb 12, 2004
9.177
9.304
9.177
9.266
162,791
+0.05(+0.50%)
Feb 11, 2004
9.137
9.248
9.124
9.220
89,648
+0.09(+0.95%)
Feb 10, 2004
9.140
9.164
9.100
9.134
133,340
-0.03(-0.30%)
Feb 09, 2004
9.038
9.248
9.038
9.161
102,917
-0.05(-0.54%)
Feb 06, 2004
9.041
9.223
9.041
9.211
351,150
+0.15(+1.71%)
Feb 05, 2004
9.013
9.106
8.991
9.056
166,998
+0.04(+0.48%)
Feb 04, 2004
8.991
9.025
8.976
9.013
131,721
+0.04(+0.41%)
Feb 03, 2004
8.973
9.022
8.920
8.976
596,793
+0.18(+2.00%)
Feb 02, 2004
8.707
8.806
8.701
8.800
188,682
+0.09(+1.06%)
Jan 30, 2004
8.642
8.710
8.599
8.707
259,236
+0.01(+0.11%)
Jan 29, 2004
8.723
8.723
8.636
8.698
71,848
+0.02(+0.18%)
Jan 28, 2004
8.667
8.800
8.667
8.682
88,353
+0.05(+0.61%)
Jan 27, 2004
8.605
8.667
8.559
8.630
143,049
-0.09(-1.03%)
Jan 26, 2004
8.741
8.775
8.633
8.720
200,333
-0.02(-0.28%)
Jan 23, 2004
8.732
8.763
8.670
8.744
192,566
-0.01(-0.07%)
Jan 22, 2004
8.747
8.784
8.710
8.750
62,462
+0.08(+0.93%)
Jan 21, 2004
8.621
8.707
8.611
8.670
94,826
+0.20(+2.37%)
Jan 20, 2004
8.420
8.519
8.417
8.469
162,467
+0.13(+1.59%)
Jan 16, 2004
8.377
8.377
8.268
8.336
237,876
-0.16(-1.89%)
Jan 15, 2004
8.463
8.516
8.392
8.497
268,945
-0.09(-1.08%)
Jan 14, 2004
8.513
8.652
8.509
8.590
126,867
-0.02(-0.29%)
Jan 13, 2004
8.556
8.661
8.556
8.614
1,087,757
+0.03(+0.32%)
Jan 12, 2004
8.577
8.652
8.531
8.587
125,249
-0.01(-0.07%)
Jan 09, 2004
8.562
8.716
8.562
8.593
146,933
+0.03(+0.40%)
Jan 08, 2004
8.457
8.574
8.454
8.559
108,419
+0.12(+1.47%)
Jan 07, 2004
8.448
8.497
8.383
8.435
270,240
-0.19(-2.15%)
Jan 06, 2004
8.574
8.664
8.513
8.621
139,489
+0.04(+0.43%)
Jan 05, 2004
8.553
8.639
8.553
8.584
73,142
+0.01(+0.11%)
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
.