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 (%)
Jan 31, 2003 5.801 5.912 5.727 5.900 94,205 +0.17(+3.02%)
Jan 30, 2003 5.770 5.770 5.699 5.727 156,684 -0.01(-0.22%)
Jan 29, 2003 5.693 5.773 5.684 5.739 332,145 +0.12(+2.09%)
Jan 28, 2003 5.637 5.705 5.585 5.622 122,693 -0.20(-3.45%)
Jan 27, 2003 5.746 5.823 5.647 5.823 46,293 +0.03(+0.59%)
Jan 24, 2003 5.851 5.851 5.730 5.789 99,708 -0.02(-0.27%)
Jan 23, 2003 5.869 5.903 5.739 5.804 104,240 -0.06(-1.11%)
Jan 22, 2003 5.891 5.934 5.817 5.869 196,179 -0.10(-1.71%)
Jan 21, 2003 6.033 6.033 5.934 5.971 102,298 -0.12(-2.03%)
Jan 17, 2003 6.070 6.116 6.005 6.095 168,015 +0.07(+1.23%)
Jan 16, 2003 6.020 6.070 5.996 6.020 69,925 -0.08(-1.27%)
Jan 15, 2003 6.070 6.098 6.011 6.098 84,169 -0.04(-0.65%)
Jan 14, 2003 6.116 6.163 6.088 6.138 54,386 +0.11(+1.90%)
Jan 13, 2003 6.101 6.101 6.017 6.024 207,510 -0.17(-2.79%)
Jan 10, 2003 6.178 6.255 6.169 6.197 104,888 +0.00(+0.00%)
Jan 09, 2003 6.169 6.212 6.169 6.197 98,737 +0.05(+0.85%)
Jan 08, 2003 6.104 6.215 6.088 6.144 111,686 -0.01(-0.20%)
Jan 07, 2003 6.070 6.156 6.033 6.156 215,603 +0.04(+0.61%)
Jan 06, 2003 6.147 6.187 6.098 6.119 160,245 -0.07(-1.20%)
Jan 03, 2003 6.178 6.237 6.178 6.193 50,177 +0.06(+0.91%)
Jan 02, 2003 6.163 6.224 6.129 6.138 88,054 +0.05(+0.86%)
Dec 31, 2002 6.153 6.178 6.085 6.085 121,722 +0.01(+0.15%)
Dec 30, 2002 6.116 6.138 6.039 6.076 96,471 +0.10(+1.65%)
Dec 27, 2002 6.085 6.101 5.934 5.977 58,594 -0.12(-2.03%)
Dec 26, 2002 6.116 6.175 6.064 6.101 54,062 +0.02(+0.41%)
Dec 24, 2002 6.039 6.144 6.030 6.076 27,840 +0.04(+0.61%)
Dec 23, 2002 6.054 6.125 6.039 6.039 61,832 +0.01(+0.15%)
Dec 20, 2002 5.993 6.147 5.993 6.030 237,293 +0.06(+0.93%)
Dec 19, 2002 6.014 6.039 5.946 5.974 61,832 +0.09(+1.47%)
Dec 18, 2002 5.962 5.977 5.878 5.888 95,500 -0.09(-1.50%)
Dec 17, 2002 5.993 6.058 5.962 5.977 127,225 -0.02(-0.31%)
Dec 16, 2002 6.024 6.085 5.959 5.996 81,579 +0.04(+0.67%)
Dec 13, 2002 5.993 6.132 5.943 5.956 103,269 +0.07(+1.21%)
Dec 12, 2002 5.962 5.971 5.869 5.885 98,413 -0.11(-1.80%)
Dec 11, 2002 5.962 6.039 5.909 5.993 192,942 -0.03(-0.51%)
Dec 10, 2002 6.008 6.085 5.946 6.024 302,686 +0.20(+3.45%)
Dec 09, 2002 5.962 5.962 5.792 5.823 268,047 -0.10(-1.62%)
Dec 06, 2002 5.977 6.051 5.903 5.919 112,010 +0.02(+0.31%)
Dec 05, 2002 5.993 6.039 5.888 5.900 160,893 +0.02(+0.42%)
Dec 04, 2002 5.838 5.956 5.829 5.875 282,939 +0.39(+7.16%)
Dec 03, 2002 5.545 5.594 5.483 5.483 551,310 +0.02(+0.28%)
Dec 02, 2002 5.576 5.576 5.461 5.468 424,732 -0.12(-2.21%)
Nov 29, 2002 5.591 5.631 5.526 5.591 149,238 -0.08(-1.36%)
Nov 27, 2002 5.668 5.708 5.594 5.668 166,396 +0.02(+0.38%)
Nov 26, 2002 5.653 5.708 5.597 5.647 199,093 -0.19(-3.28%)
Nov 25, 2002 5.838 5.854 5.770 5.838 164,454 -0.09(-1.56%)
Nov 22, 2002 5.993 6.027 5.875 5.931 192,942 -0.23(-3.71%)
Nov 21, 2002 6.268 6.286 6.079 6.159 135,318 -0.06(-0.94%)
Nov 20, 2002 6.271 6.283 6.209 6.218 96,147 -0.13(-2.04%)
Nov 19, 2002 6.410 6.428 6.336 6.348 92,910 +0.02(+0.24%)
Nov 18, 2002 6.431 6.478 6.332 6.332 80,284 +0.08(+1.23%)
Nov 15, 2002 6.271 6.370 6.203 6.255 489,154 -0.09(-1.46%)
Nov 14, 2002 6.302 6.376 6.302 6.348 174,166 +0.09(+1.43%)
Nov 13, 2002 6.240 6.379 6.240 6.258 529,944 +0.14(+2.22%)
Nov 12, 2002 6.441 6.505 6.064 6.122 1,330,525 -0.24(-3.74%)
Nov 11, 2002 6.363 6.400 6.348 6.360 99,708 +0.06(+0.88%)
Nov 08, 2002 6.274 6.357 6.274 6.305 70,249 +0.04(+0.59%)
Nov 07, 2002 6.302 6.342 6.258 6.268 123,664 -0.01(-0.15%)
Nov 06, 2002 6.286 6.332 6.240 6.277 111,038 -0.05(-0.78%)
Nov 05, 2002 6.329 6.373 6.277 6.326 126,577 -0.04(-0.63%)
Nov 04, 2002 6.332 6.453 6.271 6.366 175,461 +0.09(+1.38%)
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.