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: 4:10 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 (%)
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%)
Sep 03, 2002 7.327 7.358 7.250 7.250 271,284 +0.15(+2.04%)
Aug 30, 2002 7.108 7.182 7.074 7.105 87,406 +0.11(+1.63%)
Aug 29, 2002 7.092 7.173 6.990 6.990 190,028 +0.05(+0.71%)
Aug 28, 2002 7.034 7.092 6.904 6.941 176,432 -0.01(-0.09%)
Aug 27, 2002 6.981 7.043 6.929 6.947 183,230 +0.11(+1.53%)
Aug 26, 2002 6.916 6.935 6.796 6.842 150,857 +0.04(+0.54%)
Aug 23, 2002 6.910 6.941 6.799 6.805 190,352 -0.09(-1.30%)
Aug 22, 2002 6.876 6.929 6.876 6.895 107,801 +0.05(+0.77%)
Aug 21, 2002 6.873 6.904 6.796 6.842 159,598 -0.04(-0.63%)
Aug 20, 2002 6.811 6.885 6.768 6.885 97,118 +0.06(+0.86%)
Aug 16, 2002 6.842 6.919 6.706 6.827 102,298 -0.02(-0.27%)
Aug 15, 2002 6.848 6.904 6.830 6.845 97,118 -0.03(-0.49%)
Aug 14, 2002 6.870 6.888 6.746 6.879 445,450 +0.21(+3.10%)
Aug 13, 2002 6.719 6.796 6.410 6.672 348,008 +0.00(+0.00%)
Aug 12, 2002 6.756 6.793 6.654 6.672 118,161 -0.23(-3.36%)
Aug 07, 2002 6.719 6.904 6.678 6.904 212,366 -0.02(-0.31%)
Aug 06, 2002 6.922 6.994 6.895 6.926 158,627 +0.01(+0.13%)
Aug 05, 2002 6.892 6.929 6.796 6.916 257,040 -0.02(-0.27%)
Aug 02, 2002 6.950 7.058 6.922 6.935 182,259 +0.20(+2.93%)
Aug 01, 2002 6.830 6.842 6.728 6.737 166,072 -0.11(-1.54%)
Jul 31, 2002 6.858 6.904 6.811 6.842 213,013 +0.02(+0.23%)
Jul 30, 2002 6.719 6.879 6.648 6.827 389,445 +0.11(+1.61%)
Jul 29, 2002 6.543 6.787 6.543 6.719 295,888 +0.26(+4.02%)
Jul 26, 2002 6.518 6.595 6.397 6.459 314,664 +0.02(+0.29%)
Jul 25, 2002 6.184 6.441 6.169 6.441 331,174 +0.32(+5.30%)
Jul 24, 2002 6.039 6.116 5.971 6.116 587,567 +0.09(+1.54%)
Jul 23, 2002 6.116 6.135 6.008 6.024 445,774 +0.13(+2.25%)
Jul 22, 2002 6.092 6.172 5.820 5.891 802,523 -0.09(-1.45%)
Jul 19, 2002 6.224 6.280 5.838 5.977 259,954 -0.30(-4.73%)
Jul 17, 2002 6.255 6.379 6.240 6.274 434,120 +0.03(+0.54%)
Jul 12, 2002 6.447 6.468 6.178 6.240 355,778 -0.23(-3.53%)
Jul 11, 2002 6.657 6.660 6.400 6.468 577,855 -0.19(-2.79%)
Jul 10, 2002 6.749 6.765 6.654 6.654 196,827 -0.02(-0.28%)
Jul 09, 2002 6.734 6.734 6.644 6.672 279,377 -0.13(-1.91%)
Jul 08, 2002 6.796 6.922 6.749 6.802 417,933 +0.17(+2.61%)
Jul 05, 2002 6.595 6.688 6.595 6.629 110,391 -0.04(-0.65%)
Jul 04, 2002 6.873 6.916 6.592 6.672 297,506 +0.00(+0.00%)
Jul 03, 2002 6.873 6.916 6.592 6.672 297,506 -0.28(-4.04%)
Jul 02, 2002 6.969 7.031 6.876 6.953 613,142 +0.27(+3.97%)
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.