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 )

29.64 +0.11 (+0.37%)
Streaming Delayed Price Updated: 10:49 AM EDT, Apr 30, 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 (%)
Aug 31, 2004 9.323 9.421 9.298 9.347 128,844 +0.01(+0.07%)
Aug 30, 2004 9.332 9.354 9.267 9.341 60,861 +0.01(+0.10%)
Aug 27, 2004 9.270 9.344 9.233 9.332 129,167 +0.10(+1.04%)
Aug 26, 2004 9.143 9.295 9.143 9.236 94,528 +0.10(+1.12%)
Aug 25, 2004 9.045 9.134 9.045 9.134 251,861 -0.04(-0.44%)
Aug 24, 2004 9.143 9.267 9.106 9.174 197,474 -0.07(-0.74%)
Aug 23, 2004 9.236 9.267 9.199 9.242 119,779 +0.04(+0.40%)
Aug 20, 2004 9.196 9.230 9.116 9.205 94,205 -0.05(-0.50%)
Aug 19, 2004 9.252 9.261 9.205 9.252 86,435 -0.03(-0.30%)
Aug 18, 2004 9.214 9.279 9.143 9.279 133,052 +0.03(+0.30%)
Aug 17, 2004 9.301 9.341 9.181 9.252 145,677 -0.06(-0.66%)
Aug 16, 2004 9.267 9.344 9.267 9.313 117,189 -0.02(-0.17%)
Aug 13, 2004 9.341 9.381 9.289 9.329 112,333 +0.00(+0.03%)
Aug 12, 2004 9.338 9.363 9.267 9.326 169,633 -0.02(-0.23%)
Aug 11, 2004 9.360 9.391 9.292 9.347 138,555 -0.03(-0.30%)
Aug 10, 2004 9.360 9.421 9.316 9.375 195,532 -0.01(-0.07%)
Aug 09, 2004 9.459 9.486 9.357 9.381 109,420 -0.04(-0.43%)
Aug 06, 2004 9.514 9.526 9.412 9.421 172,547 +0.02(+0.23%)
Aug 05, 2004 9.493 9.493 9.369 9.400 147,296 -0.03(-0.29%)
Aug 04, 2004 9.387 9.499 9.329 9.428 310,779 -0.11(-1.13%)
Aug 03, 2004 9.539 9.576 9.496 9.536 89,349 -0.01(-0.10%)
Aug 02, 2004 9.468 9.601 9.468 9.545 99,061 +0.17(+1.81%)
Jul 30, 2004 9.350 9.468 9.338 9.375 73,162 +0.07(+0.76%)
Jul 29, 2004 9.230 9.357 9.202 9.304 65,069 -0.06(-0.59%)
Jul 28, 2004 9.273 9.360 9.224 9.360 113,952 -0.06(-0.62%)
Jul 27, 2004 9.310 9.449 9.289 9.418 143,735 -0.10(-1.04%)
Jul 26, 2004 9.585 9.622 9.514 9.517 137,261 -0.10(-1.00%)
Jul 23, 2004 9.619 9.635 9.582 9.613 119,455 -0.08(-0.80%)
Jul 22, 2004 9.715 9.767 9.647 9.690 69,925 -0.02(-0.25%)
Jul 21, 2004 9.771 9.771 9.672 9.715 94,528 -0.18(-1.81%)
Jul 20, 2004 9.922 9.922 9.854 9.894 95,500 -0.02(-0.16%)
Jul 19, 2004 10.04 10.04 9.854 9.910 167,367 -0.16(-1.62%)
Jul 16, 2004 10.01 10.10 10.01 10.07 192,942 +0.48(+4.96%)
Jul 15, 2004 9.638 9.653 9.576 9.598 81,579 -0.16(-1.68%)
Jul 14, 2004 9.715 9.761 9.656 9.761 51,472 +0.06(+0.63%)
Jul 13, 2004 9.730 9.730 9.672 9.700 145,030 -0.14(-1.38%)
Jul 12, 2004 9.774 9.854 9.733 9.835 88,701 +0.05(+0.47%)
Jul 09, 2004 9.761 9.811 9.755 9.789 51,149 +0.09(+0.96%)
Jul 08, 2004 9.715 9.730 9.653 9.696 63,450 +0.02(+0.22%)
Jul 07, 2004 9.675 9.730 9.625 9.675 98,737 -0.04(-0.41%)
Jul 06, 2004 9.703 9.724 9.607 9.715 208,157 -0.03(-0.32%)
Jul 02, 2004 9.616 9.746 9.613 9.746 185,172 +0.14(+1.48%)
Jul 01, 2004 9.613 9.613 9.530 9.604 91,291 -0.04(-0.45%)
Jun 30, 2004 9.635 9.647 9.551 9.647 258,011 -0.03(-0.29%)
Jun 29, 2004 9.863 9.863 9.672 9.675 587,891 -0.11(-1.14%)
Jun 28, 2004 9.854 9.959 9.774 9.786 113,628 +0.15(+1.51%)
Jun 25, 2004 9.746 9.792 9.641 9.641 124,959 -0.12(-1.27%)
Jun 24, 2004 9.814 9.832 9.715 9.764 146,325 -0.16(-1.59%)
Jun 23, 2004 9.903 9.950 9.838 9.922 235,998 +0.42(+4.39%)
Jun 22, 2004 9.375 9.520 9.270 9.505 564,583 +0.10(+1.02%)
Jun 21, 2004 9.350 9.452 9.350 9.409 168,662 +0.10(+1.03%)
Jun 18, 2004 9.279 9.400 9.279 9.313 119,132 +0.16(+1.72%)
Jun 17, 2004 9.193 9.193 9.113 9.156 86,111 -0.02(-0.17%)
Jun 16, 2004 9.227 9.233 9.119 9.171 166,720 +0.02(+0.20%)
Jun 15, 2004 9.075 9.199 9.075 9.153 89,349 +0.02(+0.27%)
Jun 14, 2004 8.986 9.205 8.943 9.128 589,510 +0.02(+0.17%)
Jun 10, 2004 9.091 9.174 9.066 9.113 145,030 +0.02(+0.27%)
Jun 09, 2004 9.162 9.184 9.066 9.088 134,994 -0.09(-0.98%)
Jun 08, 2004 9.153 9.196 9.113 9.177 73,810 +0.03(+0.37%)
Jun 07, 2004 9.125 9.190 9.113 9.143 114,600 +0.00(+0.03%)
Jun 04, 2004 9.131 9.171 9.113 9.140 55,033 +0.07(+0.82%)
Jun 03, 2004 9.035 9.165 9.020 9.066 163,483 -0.02(-0.27%)
Jun 02, 2004 9.128 9.143 9.045 9.091 134,023 +0.03(+0.31%)
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.