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 )

30.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
May 30, 2003 6.671 6.720 6.581 6.671 208,748 -0.10(-1.46%)
May 29, 2003 6.699 6.770 6.683 6.770 50,164 +0.04(+0.64%)
May 28, 2003 6.714 6.727 6.656 6.727 524,298 +0.07(+1.02%)
May 27, 2003 6.575 6.690 6.510 6.659 198,715 -0.04(-0.65%)
May 23, 2003 6.665 6.702 6.615 6.702 119,423 +0.12(+1.83%)
May 22, 2003 6.588 6.659 6.510 6.581 368,950 -0.02(-0.28%)
May 21, 2003 6.143 6.615 6.143 6.600 661,522 +0.51(+8.43%)
May 20, 2003 6.075 6.121 6.041 6.087 110,361 +0.10(+1.70%)
May 19, 2003 5.985 6.022 5.948 5.985 135,605 +0.05(+0.89%)
May 16, 2003 5.933 6.010 5.899 5.933 54,371 +0.02(+0.26%)
May 15, 2003 5.886 5.920 5.821 5.917 207,130 -0.04(-0.62%)
May 14, 2003 5.917 5.976 5.905 5.954 50,164 -0.03(-0.52%)
May 13, 2003 5.908 5.985 5.886 5.985 172,177 +0.03(+0.52%)
May 12, 2003 5.933 6.025 5.902 5.954 114,892 +0.07(+1.15%)
May 09, 2003 5.843 5.917 5.834 5.886 239,817 -0.01(-0.16%)
May 08, 2003 5.871 5.895 5.803 5.895 55,989 -0.04(-0.73%)
May 07, 2003 5.899 5.994 5.846 5.939 183,504 -0.06(-1.08%)
May 06, 2003 5.982 6.022 5.982 6.004 46,604 +0.00(+0.00%)
May 05, 2003 5.948 6.022 5.948 6.004 66,993 +0.07(+1.20%)
May 02, 2003 5.963 5.991 5.902 5.933 122,983 -0.01(-0.10%)
May 01, 2003 5.942 5.979 5.933 5.939 91,266 +0.01(+0.16%)
Apr 30, 2003 5.917 5.973 5.911 5.929 129,456 +0.05(+0.89%)
Apr 29, 2003 5.871 5.933 5.843 5.877 123,307 +0.10(+1.66%)
Apr 28, 2003 5.747 5.849 5.722 5.781 96,445 +0.01(+0.21%)
Apr 25, 2003 5.778 5.871 5.747 5.769 367,008 -0.16(-2.76%)
Apr 24, 2003 5.957 5.994 5.920 5.933 76,379 -0.02(-0.26%)
Apr 23, 2003 5.963 5.966 5.914 5.948 73,466 +0.02(+0.36%)
Apr 22, 2003 5.840 5.929 5.840 5.926 117,481 +0.09(+1.48%)
Apr 21, 2003 5.809 5.840 5.781 5.840 32,040 -0.03(-0.47%)
Apr 17, 2003 5.840 5.868 5.812 5.868 37,218 +0.03(+0.48%)
Apr 16, 2003 5.849 5.855 5.800 5.840 1,428,227 -0.02(-0.37%)
Apr 15, 2003 5.778 5.868 5.763 5.861 1,054,098 +0.04(+0.64%)
Apr 14, 2003 5.747 5.861 5.701 5.824 342,088 +0.12(+2.17%)
Apr 11, 2003 5.778 5.778 5.654 5.701 38,513 -0.08(-1.39%)
Apr 10, 2003 5.741 5.843 5.741 5.781 236,905 +0.16(+2.80%)
Apr 09, 2003 5.654 5.732 5.624 5.624 269,592 -0.05(-0.82%)
Apr 08, 2003 5.676 5.719 5.645 5.670 169,264 +0.12(+2.11%)
Apr 07, 2003 5.580 5.676 5.540 5.552 144,020 +0.11(+2.04%)
Apr 04, 2003 5.522 5.522 5.420 5.441 203,570 -0.18(-3.24%)
Apr 03, 2003 5.596 5.685 5.565 5.624 441,446 +0.03(+0.61%)
Apr 02, 2003 5.525 5.608 5.484 5.590 151,140 +0.06(+1.12%)
Apr 01, 2003 5.599 5.624 5.426 5.528 575,433 -0.22(-3.82%)
Mar 31, 2003 5.787 5.812 5.657 5.747 239,494 -0.02(-0.37%)
Mar 28, 2003 5.716 5.809 5.716 5.769 244,672 +0.02(+0.27%)
Mar 27, 2003 5.827 5.827 5.732 5.753 82,528 -0.07(-1.27%)
Mar 26, 2003 5.880 5.902 5.824 5.827 111,332 -0.02(-0.37%)
Mar 25, 2003 5.834 5.899 5.821 5.849 71,524 -0.02(-0.37%)
Mar 24, 2003 5.899 5.899 5.803 5.871 239,170 -0.11(-1.86%)
Mar 21, 2003 5.923 6.010 5.917 5.982 117,805 +0.17(+2.87%)
Mar 20, 2003 5.790 5.843 5.738 5.815 92,884 +0.03(+0.53%)
Mar 19, 2003 5.787 5.809 5.719 5.784 95,797 +0.12(+2.13%)
Mar 18, 2003 5.840 5.852 5.608 5.664 273,476 -0.16(-2.76%)
Mar 17, 2003 5.831 5.899 5.815 5.824 105,506 +0.02(+0.43%)
Mar 14, 2003 5.917 5.917 5.775 5.800 209,395 -0.17(-2.80%)
Mar 13, 2003 5.933 6.010 5.886 5.966 170,558 +0.20(+3.54%)
Mar 12, 2003 5.861 5.861 5.698 5.763 56,637 -0.14(-2.36%)
Mar 11, 2003 5.840 5.945 5.840 5.902 103,888 +0.14(+2.41%)
Mar 10, 2003 5.874 5.874 5.750 5.763 125,896 -0.12(-2.10%)
Mar 07, 2003 5.902 5.929 5.855 5.886 191,271 -0.04(-0.63%)
Mar 06, 2003 5.979 6.004 5.895 5.923 149,522 -0.02(-0.42%)
Mar 05, 2003 5.902 6.087 5.902 5.948 183,180 -0.12(-2.04%)
Mar 04, 2003 6.136 6.180 6.025 6.072 226,872 +0.06(+1.08%)
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.