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 )

30.67 +0.31 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2002 6.859 6.906 6.813 6.844 212,955 +0.02(+0.23%)
Jul 30, 2002 6.720 6.881 6.649 6.829 389,340 +0.11(+1.61%)
Jul 29, 2002 6.544 6.788 6.544 6.720 295,807 +0.26(+4.02%)
Jul 26, 2002 6.520 6.597 6.399 6.461 314,579 +0.02(+0.29%)
Jul 25, 2002 6.186 6.442 6.170 6.442 331,084 +0.32(+5.30%)
Jul 24, 2002 6.041 6.118 5.973 6.118 587,408 +0.09(+1.54%)
Jul 23, 2002 6.118 6.136 6.010 6.025 445,653 +0.13(+2.25%)
Jul 22, 2002 6.093 6.174 5.821 5.892 802,305 -0.09(-1.45%)
Jul 19, 2002 6.226 6.282 5.840 5.979 259,883 -0.30(-4.73%)
Jul 17, 2002 6.257 6.381 6.241 6.275 434,002 +0.03(+0.54%)
Jul 12, 2002 6.449 6.470 6.180 6.241 355,681 -0.23(-3.53%)
Jul 11, 2002 6.659 6.662 6.402 6.470 577,699 -0.19(-2.79%)
Jul 10, 2002 6.751 6.767 6.656 6.656 196,773 -0.02(-0.28%)
Jul 09, 2002 6.736 6.736 6.646 6.674 279,302 -0.13(-1.91%)
Jul 08, 2002 6.798 6.924 6.751 6.804 417,820 +0.17(+2.61%)
Jul 05, 2002 6.597 6.690 6.597 6.631 110,361 -0.04(-0.65%)
Jul 04, 2002 6.875 6.918 6.594 6.674 297,426 +0.00(+0.00%)
Jul 03, 2002 6.875 6.918 6.594 6.674 297,426 -0.28(-4.04%)
Jul 02, 2002 6.971 7.032 6.878 6.955 612,976 +0.27(+3.97%)
Jul 01, 2002 6.736 6.754 6.659 6.690 287,716 +0.08(+1.17%)
Jun 28, 2002 6.557 6.628 6.492 6.612 254,705 -0.01(-0.19%)
Jun 27, 2002 6.643 6.671 6.557 6.625 263,120 +0.07(+1.13%)
Jun 26, 2002 6.649 6.683 6.504 6.550 919,787 -0.15(-2.30%)
Jun 25, 2002 6.844 6.844 6.600 6.705 1,083,226 -0.39(-5.53%)
Jun 21, 2002 7.107 7.230 7.057 7.097 503,585 +0.09(+1.28%)
Jun 20, 2002 7.014 7.076 6.983 7.008 249,203 +0.07(+1.07%)
Jun 19, 2002 6.952 7.026 6.878 6.934 433,355 -0.03(-0.40%)
Jun 18, 2002 6.921 6.974 6.921 6.961 94,503 +0.02(+0.22%)
Jun 17, 2002 6.968 6.968 6.893 6.946 222,017 -0.07(-1.01%)
Jun 14, 2002 7.036 7.104 6.952 7.017 252,116 -0.03(-0.44%)
Jun 12, 2002 7.138 7.162 6.992 7.048 442,417 -0.07(-1.04%)
Jun 11, 2002 7.107 7.125 7.032 7.122 246,938 -0.03(-0.39%)
Jun 10, 2002 7.156 7.196 7.107 7.150 170,235 -0.02(-0.26%)
Jun 07, 2002 7.107 7.168 7.107 7.168 188,682 +0.00(+0.04%)
Jun 06, 2002 7.184 7.270 7.159 7.165 466,366 -0.16(-2.15%)
Jun 05, 2002 7.301 7.416 7.301 7.323 249,527 -0.07(-0.92%)
May 31, 2002 7.394 7.487 7.369 7.391 185,769 +0.31(+4.41%)
May 28, 2002 7.165 7.165 7.045 7.079 268,622 -0.08(-1.16%)
May 27, 2002 7.215 7.230 7.125 7.162 407,787 +0.00(+0.00%)
May 24, 2002 7.215 7.230 7.125 7.162 129,456 +0.10(+1.40%)
May 23, 2002 7.063 7.175 7.051 7.063 546,953 +0.18(+2.56%)
May 22, 2002 6.903 6.949 6.829 6.887 282,862 +0.09(+1.32%)
May 21, 2002 6.875 6.875 6.779 6.798 363,772 +0.02(+0.27%)
May 20, 2002 6.822 6.822 6.739 6.779 190,948 -0.04(-0.54%)
May 17, 2002 6.881 6.890 6.801 6.816 362,801 +0.00(+0.00%)
May 16, 2002 6.767 6.872 6.733 6.816 231,403 +0.04(+0.55%)
May 15, 2002 6.850 6.961 6.736 6.779 442,740 +0.05(+0.73%)
May 14, 2002 6.844 6.844 6.720 6.730 280,596 -0.12(-1.80%)
May 13, 2002 6.863 6.915 6.751 6.853 433,355 +0.09(+1.37%)
May 10, 2002 6.742 6.782 6.690 6.761 285,127 +0.25(+3.89%)
May 09, 2002 6.541 6.588 6.495 6.507 163,115 -0.07(-1.13%)
May 08, 2002 6.720 6.736 6.581 6.581 874,477 -0.25(-3.66%)
May 07, 2002 6.890 6.903 6.782 6.832 354,386 -0.05(-0.67%)
May 06, 2002 7.045 7.045 6.878 6.878 641,456 -0.01(-0.09%)
May 03, 2002 6.798 6.906 6.798 6.884 678,351 +0.30(+4.60%)
May 02, 2002 6.504 6.597 6.504 6.581 1,188,409 +0.12(+1.82%)
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.