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 +0.19 (+0.63%)
Official Closing 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 (%)
Jun 30, 2003 7.060 7.082 6.952 7.008 168,616 -0.02(-0.31%)
Jun 27, 2003 7.045 7.070 6.998 7.029 254,705 +0.00(+0.04%)
Jun 26, 2003 6.900 7.026 6.881 7.026 214,250 +0.28(+4.22%)
Jun 25, 2003 6.832 6.897 6.739 6.742 95,150 -0.08(-1.22%)
Jun 24, 2003 6.791 6.829 6.754 6.825 176,707 -0.02(-0.36%)
Jun 23, 2003 6.875 6.890 6.832 6.850 148,227 -0.06(-0.81%)
Jun 20, 2003 6.838 6.906 6.813 6.906 100,328 +0.09(+1.31%)
Jun 19, 2003 6.785 6.887 6.776 6.816 282,538 +0.10(+1.47%)
Jun 18, 2003 6.711 6.798 6.677 6.717 207,777 -0.17(-2.47%)
Jun 17, 2003 6.656 6.906 6.649 6.887 177,355 +0.19(+2.86%)
Jun 16, 2003 6.736 6.742 6.646 6.696 85,764 -0.01(-0.09%)
Jun 13, 2003 6.736 6.751 6.643 6.702 64,080 -0.00(-0.05%)
Jun 12, 2003 6.720 6.757 6.674 6.705 152,111 -0.10(-1.41%)
Jun 11, 2003 6.847 6.872 6.751 6.801 141,431 -0.06(-0.86%)
Jun 10, 2003 6.727 6.859 6.643 6.859 157,289 +0.18(+2.73%)
Jun 09, 2003 6.723 6.795 6.674 6.677 173,471 -0.07(-1.01%)
Jun 06, 2003 6.878 6.890 6.736 6.745 165,380 +0.02(+0.32%)
Jun 05, 2003 6.696 6.745 6.693 6.723 114,245 +0.04(+0.55%)
Jun 04, 2003 6.659 6.720 6.634 6.686 92,561 +0.07(+1.12%)
Jun 03, 2003 6.643 6.643 6.550 6.612 86,412 -0.05(-0.70%)
Jun 02, 2003 6.612 6.733 6.612 6.659 154,053 -0.01(-0.19%)
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%)
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.