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 )

29.42 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 7.058 7.080 6.950 7.006 168,662 -0.02(-0.31%)
Jun 27, 2003 7.043 7.068 6.997 7.027 254,774 +0.00(+0.04%)
Jun 26, 2003 6.898 7.024 6.879 7.024 214,308 +0.28(+4.22%)
Jun 25, 2003 6.830 6.895 6.737 6.740 95,176 -0.08(-1.22%)
Jun 24, 2003 6.790 6.827 6.753 6.824 176,755 -0.02(-0.36%)
Jun 23, 2003 6.873 6.888 6.830 6.848 148,267 -0.06(-0.81%)
Jun 20, 2003 6.836 6.904 6.811 6.904 100,355 +0.09(+1.31%)
Jun 19, 2003 6.783 6.885 6.774 6.814 282,615 +0.10(+1.47%)
Jun 18, 2003 6.709 6.796 6.675 6.715 207,833 -0.17(-2.47%)
Jun 17, 2003 6.654 6.904 6.648 6.885 177,403 +0.19(+2.86%)
Jun 16, 2003 6.734 6.740 6.644 6.694 85,788 -0.01(-0.09%)
Jun 13, 2003 6.734 6.749 6.641 6.700 64,098 -0.00(-0.05%)
Jun 12, 2003 6.719 6.756 6.672 6.703 152,152 -0.10(-1.41%)
Jun 11, 2003 6.845 6.870 6.749 6.799 141,469 -0.06(-0.86%)
Jun 10, 2003 6.725 6.858 6.641 6.858 157,332 +0.18(+2.73%)
Jun 09, 2003 6.722 6.793 6.672 6.675 173,518 -0.07(-1.01%)
Jun 06, 2003 6.876 6.888 6.734 6.743 165,425 +0.02(+0.32%)
Jun 05, 2003 6.694 6.743 6.691 6.722 114,276 +0.04(+0.55%)
Jun 04, 2003 6.657 6.719 6.632 6.685 92,586 +0.07(+1.12%)
Jun 03, 2003 6.641 6.641 6.549 6.610 86,435 -0.05(-0.70%)
Jun 02, 2003 6.610 6.731 6.610 6.657 154,094 -0.01(-0.19%)
May 30, 2003 6.669 6.719 6.580 6.669 208,805 -0.10(-1.46%)
May 29, 2003 6.697 6.768 6.682 6.768 50,177 +0.04(+0.64%)
May 28, 2003 6.712 6.725 6.654 6.725 524,440 +0.07(+1.02%)
May 27, 2003 6.573 6.688 6.509 6.657 198,769 -0.04(-0.65%)
May 23, 2003 6.663 6.700 6.614 6.700 119,455 +0.12(+1.83%)
May 22, 2003 6.586 6.657 6.509 6.580 369,050 -0.02(-0.28%)
May 21, 2003 6.141 6.614 6.141 6.598 661,701 +0.51(+8.43%)
May 20, 2003 6.073 6.119 6.039 6.085 110,391 +0.10(+1.70%)
May 19, 2003 5.983 6.020 5.946 5.983 135,642 +0.05(+0.89%)
May 16, 2003 5.931 6.008 5.897 5.931 54,386 +0.02(+0.26%)
May 15, 2003 5.885 5.919 5.820 5.915 207,186 -0.04(-0.62%)
May 14, 2003 5.915 5.974 5.903 5.953 50,177 -0.03(-0.52%)
May 13, 2003 5.906 5.983 5.885 5.983 172,223 +0.03(+0.52%)
May 12, 2003 5.931 6.024 5.900 5.953 114,923 +0.07(+1.15%)
May 09, 2003 5.841 5.915 5.832 5.885 239,883 -0.01(-0.16%)
May 08, 2003 5.869 5.894 5.801 5.894 56,005 -0.04(-0.73%)
May 07, 2003 5.897 5.993 5.844 5.937 183,554 -0.06(-1.08%)
May 06, 2003 5.980 6.020 5.980 6.002 46,616 +0.00(+0.00%)
May 05, 2003 5.946 6.020 5.946 6.002 67,011 +0.07(+1.20%)
May 02, 2003 5.962 5.990 5.900 5.931 123,016 -0.01(-0.10%)
May 01, 2003 5.940 5.977 5.931 5.937 91,291 +0.01(+0.16%)
Apr 30, 2003 5.915 5.971 5.909 5.928 129,491 +0.05(+0.89%)
Apr 29, 2003 5.869 5.931 5.841 5.875 123,340 +0.10(+1.66%)
Apr 28, 2003 5.746 5.847 5.721 5.780 96,471 +0.01(+0.21%)
Apr 25, 2003 5.776 5.869 5.746 5.767 367,108 -0.16(-2.76%)
Apr 24, 2003 5.956 5.993 5.919 5.931 76,400 -0.02(-0.26%)
Apr 23, 2003 5.962 5.965 5.912 5.946 73,486 +0.02(+0.36%)
Apr 22, 2003 5.838 5.928 5.838 5.925 117,513 +0.09(+1.48%)
Apr 21, 2003 5.807 5.838 5.780 5.838 32,049 -0.03(-0.47%)
Apr 17, 2003 5.838 5.866 5.810 5.866 37,228 +0.03(+0.48%)
Apr 16, 2003 5.847 5.854 5.798 5.838 1,428,615 -0.02(-0.37%)
Apr 15, 2003 5.776 5.866 5.761 5.860 1,054,384 +0.04(+0.64%)
Apr 14, 2003 5.746 5.860 5.699 5.823 342,181 +0.12(+2.17%)
Apr 11, 2003 5.776 5.776 5.653 5.699 38,523 -0.08(-1.39%)
Apr 10, 2003 5.739 5.841 5.739 5.780 236,969 +0.16(+2.80%)
Apr 09, 2003 5.653 5.730 5.622 5.622 269,666 -0.05(-0.82%)
Apr 08, 2003 5.675 5.718 5.644 5.668 169,310 +0.12(+2.11%)
Apr 07, 2003 5.579 5.675 5.539 5.551 144,059 +0.11(+2.04%)
Apr 04, 2003 5.520 5.520 5.418 5.440 203,625 -0.18(-3.24%)
Apr 03, 2003 5.594 5.684 5.563 5.622 441,566 +0.03(+0.61%)
Apr 02, 2003 5.523 5.607 5.483 5.588 151,181 +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.