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 )

29.80 +0.38 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
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%)
Nov 01, 2002 6.255 6.348 6.249 6.280 174,166 +0.04(+0.69%)
Oct 31, 2002 6.255 6.286 6.178 6.237 129,491 +0.15(+2.54%)
Oct 30, 2002 6.135 6.147 6.073 6.082 102,298 +0.05(+0.87%)
Oct 29, 2002 5.962 6.085 5.943 6.030 131,110 +0.10(+1.61%)
Oct 28, 2002 5.946 6.051 5.900 5.934 151,181 -0.15(-2.39%)
Oct 25, 2002 6.024 6.132 5.980 6.079 112,981 +0.05(+0.82%)
Oct 24, 2002 6.116 6.132 5.993 6.030 381,028 -0.09(-1.46%)
Oct 23, 2002 6.085 6.203 6.061 6.119 110,391 +0.00(+0.05%)
Oct 22, 2002 6.073 6.132 6.017 6.116 436,062 +0.02(+0.41%)
Oct 21, 2002 5.986 6.113 5.983 6.092 356,425 +0.10(+1.65%)
Oct 18, 2002 6.061 6.064 5.965 5.993 96,794 -0.20(-3.29%)
Oct 17, 2002 6.187 6.218 6.116 6.197 177,403 +0.22(+3.72%)
Oct 16, 2002 5.943 6.008 5.900 5.974 261,896 -0.11(-1.83%)
Oct 15, 2002 6.132 6.193 6.054 6.085 151,181 -0.02(-0.30%)
Oct 14, 2002 6.082 6.144 6.039 6.104 171,900 +0.10(+1.70%)
Oct 11, 2002 5.937 6.039 5.928 6.002 157,332 +0.21(+3.63%)
Oct 10, 2002 5.767 5.814 5.715 5.792 271,932 -0.05(-0.90%)
Oct 09, 2002 5.715 5.931 5.684 5.844 269,989 -0.09(-1.51%)
Oct 08, 2002 6.039 6.042 5.891 5.934 224,020 -0.24(-3.95%)
Oct 07, 2002 6.085 6.178 6.085 6.178 249,918 -0.09(-1.48%)
Oct 04, 2002 6.379 6.487 6.215 6.271 527,354 -0.09(-1.41%)
Oct 03, 2002 6.295 6.382 6.255 6.360 147,944 +0.06(+0.93%)
Oct 02, 2002 6.286 6.348 6.224 6.302 258,659 +0.02(+0.25%)
Oct 01, 2002 6.175 6.360 6.070 6.286 278,730 -0.09(-1.41%)
Sep 30, 2002 6.283 6.410 6.218 6.376 305,600 +0.04(+0.68%)
Sep 27, 2002 6.286 6.366 6.243 6.332 283,586 -0.22(-3.30%)
Sep 26, 2002 6.336 6.623 6.308 6.549 192,942 +0.19(+3.01%)
Sep 25, 2002 6.484 6.484 6.289 6.357 436,710 -0.16(-2.42%)
Sep 24, 2002 6.490 6.518 6.394 6.515 32,372 -0.17(-2.59%)
Sep 23, 2002 6.700 6.703 6.580 6.688 190,352 -0.07(-1.01%)
Sep 20, 2002 6.830 6.888 6.740 6.756 244,091 -0.09(-1.26%)
Sep 19, 2002 6.842 6.935 6.771 6.842 1,099,383 -0.11(-1.56%)
Sep 18, 2002 6.950 6.981 6.907 6.950 32,372 +0.02(+0.31%)
Sep 17, 2002 7.012 7.043 6.873 6.929 1,002,588 -0.11(-1.58%)
Sep 16, 2002 6.997 7.052 6.941 7.040 200,388 -0.02(-0.26%)
Sep 13, 2002 7.182 7.182 6.926 7.058 433,472 -0.02(-0.22%)
Sep 12, 2002 7.278 7.278 7.046 7.074 239,235 -0.28(-3.82%)
Sep 11, 2002 7.367 7.411 7.321 7.355 356,101 +0.05(+0.63%)
Sep 10, 2002 7.466 7.472 7.259 7.309 282,291 +0.02(+0.25%)
Sep 09, 2002 7.151 7.321 7.139 7.290 224,344 +0.15(+2.16%)
Sep 06, 2002 7.238 7.241 7.074 7.136 371,316 -0.15(-1.99%)
Sep 05, 2002 7.343 7.414 7.262 7.281 189,057 +0.01(+0.08%)
Sep 04, 2002 7.438 7.522 7.182 7.275 435,091 +0.02(+0.34%)
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.