Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BAT (NY: BTI )

29.73 +0.30 (+1.04%)
Streaming Delayed Price Updated: 12:01 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 6.255 6.286 6.178 6.237 129,491 +0.15(+2.54%)
Oct 30, 2002 6.135 6.147 6.073 6.082 102,298 +0.05(+0.87%)
Oct 29, 2002 5.962 6.085 5.943 6.030 131,110 +0.10(+1.61%)
Oct 28, 2002 5.946 6.051 5.900 5.934 151,181 -0.15(-2.39%)
Oct 25, 2002 6.024 6.132 5.980 6.079 112,981 +0.05(+0.82%)
Oct 24, 2002 6.116 6.132 5.993 6.030 381,028 -0.09(-1.46%)
Oct 23, 2002 6.085 6.203 6.061 6.119 110,391 +0.00(+0.05%)
Oct 22, 2002 6.073 6.132 6.017 6.116 436,062 +0.02(+0.41%)
Oct 21, 2002 5.986 6.113 5.983 6.092 356,425 +0.10(+1.65%)
Oct 18, 2002 6.061 6.064 5.965 5.993 96,794 -0.20(-3.29%)
Oct 17, 2002 6.187 6.218 6.116 6.197 177,403 +0.22(+3.72%)
Oct 16, 2002 5.943 6.008 5.900 5.974 261,896 -0.11(-1.83%)
Oct 15, 2002 6.132 6.193 6.054 6.085 151,181 -0.02(-0.30%)
Oct 14, 2002 6.082 6.144 6.039 6.104 171,900 +0.10(+1.70%)
Oct 11, 2002 5.937 6.039 5.928 6.002 157,332 +0.21(+3.63%)
Oct 10, 2002 5.767 5.814 5.715 5.792 271,932 -0.05(-0.90%)
Oct 09, 2002 5.715 5.931 5.684 5.844 269,989 -0.09(-1.51%)
Oct 08, 2002 6.039 6.042 5.891 5.934 224,020 -0.24(-3.95%)
Oct 07, 2002 6.085 6.178 6.085 6.178 249,918 -0.09(-1.48%)
Oct 04, 2002 6.379 6.487 6.215 6.271 527,354 -0.09(-1.41%)
Oct 03, 2002 6.295 6.382 6.255 6.360 147,944 +0.06(+0.93%)
Oct 02, 2002 6.286 6.348 6.224 6.302 258,659 +0.02(+0.25%)
Oct 01, 2002 6.175 6.360 6.070 6.286 278,730 -0.09(-1.41%)
Sep 30, 2002 6.283 6.410 6.218 6.376 305,600 +0.04(+0.68%)
Sep 27, 2002 6.286 6.366 6.243 6.332 283,586 -0.22(-3.30%)
Sep 26, 2002 6.336 6.623 6.308 6.549 192,942 +0.19(+3.01%)
Sep 25, 2002 6.484 6.484 6.289 6.357 436,710 -0.16(-2.42%)
Sep 24, 2002 6.490 6.518 6.394 6.515 32,372 -0.17(-2.59%)
Sep 23, 2002 6.700 6.703 6.580 6.688 190,352 -0.07(-1.01%)
Sep 20, 2002 6.830 6.888 6.740 6.756 244,091 -0.09(-1.26%)
Sep 19, 2002 6.842 6.935 6.771 6.842 1,099,383 -0.11(-1.56%)
Sep 18, 2002 6.950 6.981 6.907 6.950 32,372 +0.02(+0.31%)
Sep 17, 2002 7.012 7.043 6.873 6.929 1,002,588 -0.11(-1.58%)
Sep 16, 2002 6.997 7.052 6.941 7.040 200,388 -0.02(-0.26%)
Sep 13, 2002 7.182 7.182 6.926 7.058 433,472 -0.02(-0.22%)
Sep 12, 2002 7.278 7.278 7.046 7.074 239,235 -0.28(-3.82%)
Sep 11, 2002 7.367 7.411 7.321 7.355 356,101 +0.05(+0.63%)
Sep 10, 2002 7.466 7.472 7.259 7.309 282,291 +0.02(+0.25%)
Sep 09, 2002 7.151 7.321 7.139 7.290 224,344 +0.15(+2.16%)
Sep 06, 2002 7.238 7.241 7.074 7.136 371,316 -0.15(-1.99%)
Sep 05, 2002 7.343 7.414 7.262 7.281 189,057 +0.01(+0.08%)
Sep 04, 2002 7.438 7.522 7.182 7.275 435,091 +0.02(+0.34%)
Sep 03, 2002 7.327 7.358 7.250 7.250 271,284 +0.15(+2.04%)
Aug 30, 2002 7.108 7.182 7.074 7.105 87,406 +0.11(+1.63%)
Aug 29, 2002 7.092 7.173 6.990 6.990 190,028 +0.05(+0.71%)
Aug 28, 2002 7.034 7.092 6.904 6.941 176,432 -0.01(-0.09%)
Aug 27, 2002 6.981 7.043 6.929 6.947 183,230 +0.11(+1.53%)
Aug 26, 2002 6.916 6.935 6.796 6.842 150,857 +0.04(+0.54%)
Aug 23, 2002 6.910 6.941 6.799 6.805 190,352 -0.09(-1.30%)
Aug 22, 2002 6.876 6.929 6.876 6.895 107,801 +0.05(+0.77%)
Aug 21, 2002 6.873 6.904 6.796 6.842 159,598 -0.04(-0.63%)
Aug 20, 2002 6.811 6.885 6.768 6.885 97,118 +0.06(+0.86%)
Aug 16, 2002 6.842 6.919 6.706 6.827 102,298 -0.02(-0.27%)
Aug 15, 2002 6.848 6.904 6.830 6.845 97,118 -0.03(-0.49%)
Aug 14, 2002 6.870 6.888 6.746 6.879 445,450 +0.21(+3.10%)
Aug 13, 2002 6.719 6.796 6.410 6.672 348,008 +0.00(+0.00%)
Aug 12, 2002 6.756 6.793 6.654 6.672 118,161 -0.23(-3.36%)
Aug 07, 2002 6.719 6.904 6.678 6.904 212,366 -0.02(-0.31%)
Aug 06, 2002 6.922 6.994 6.895 6.926 158,627 +0.01(+0.13%)
Aug 05, 2002 6.892 6.929 6.796 6.916 257,040 -0.02(-0.27%)
Aug 02, 2002 6.950 7.058 6.922 6.935 182,259 +0.20(+2.93%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.