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 )

29.81 +0.01 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2004 10.37 10.37 10.30 10.31 456,333 -0.01(-0.06%)
Nov 29, 2004 10.37 10.41 10.28 10.31 888,394 +0.02(+0.24%)
Nov 26, 2004 10.25 10.33 10.24 10.29 195,155 +0.35(+3.54%)
Nov 24, 2004 9.921 10.00 9.912 9.937 333,026 +0.03(+0.28%)
Nov 23, 2004 9.881 9.934 9.841 9.909 61,491 +0.08(+0.85%)
Nov 22, 2004 9.838 9.857 9.792 9.826 70,877 -0.09(-0.93%)
Nov 19, 2004 10.07 10.09 9.903 9.918 108,096 -0.07(-0.74%)
Nov 18, 2004 9.986 10.01 9.955 9.993 85,441 -0.02(-0.19%)
Nov 17, 2004 9.881 10.05 9.881 10.01 104,536 +0.22(+2.21%)
Nov 16, 2004 9.813 9.857 9.779 9.795 129,456 -0.07(-0.69%)
Nov 15, 2004 9.863 9.869 9.810 9.863 183,828 +0.00(+0.00%)
Nov 12, 2004 9.779 9.866 9.733 9.863 50,164 +0.08(+0.85%)
Nov 11, 2004 9.755 9.779 9.721 9.779 59,549 +0.02(+0.25%)
Nov 10, 2004 9.745 9.755 9.671 9.755 69,582 +0.06(+0.67%)
Nov 09, 2004 9.724 9.724 9.653 9.690 63,109 +0.03(+0.29%)
Nov 08, 2004 9.696 9.721 9.646 9.662 104,859 -0.03(-0.35%)
Nov 05, 2004 9.684 9.733 9.637 9.696 293,866 -0.05(-0.48%)
Nov 04, 2004 9.594 9.767 9.563 9.742 281,891 +0.07(+0.73%)
Nov 03, 2004 9.634 9.674 9.609 9.671 77,350 +0.12(+1.26%)
Nov 02, 2004 9.486 9.600 9.464 9.551 1,383,888 +0.16(+1.74%)
Nov 01, 2004 9.300 9.387 9.288 9.387 68,288 +0.09(+0.93%)
Oct 29, 2004 9.248 9.322 9.229 9.300 87,383 -0.06(-0.66%)
Oct 28, 2004 9.334 9.402 9.291 9.362 82,204 +0.03(+0.30%)
Oct 27, 2004 9.341 9.371 9.282 9.334 110,037 +0.08(+0.87%)
Oct 26, 2004 9.325 9.325 9.208 9.254 217,810 -0.02(-0.17%)
Oct 25, 2004 9.319 9.331 9.257 9.270 61,491 +0.00(+0.00%)
Oct 22, 2004 9.270 9.347 9.270 9.270 644,369 +0.05(+0.57%)
Oct 21, 2004 9.223 9.254 9.192 9.217 55,666 +0.00(+0.00%)
Oct 20, 2004 9.168 9.223 9.146 9.217 55,666 +0.10(+1.08%)
Oct 19, 2004 9.121 9.180 9.115 9.118 267,651 +0.12(+1.37%)
Oct 18, 2004 9.053 9.053 8.982 8.995 183,180 -0.03(-0.31%)
Oct 15, 2004 9.016 9.059 8.998 9.022 83,823 +0.06(+0.65%)
Oct 14, 2004 8.979 9.022 8.961 8.964 71,848 +0.04(+0.45%)
Oct 13, 2004 8.991 8.995 8.874 8.923 64,404 +0.07(+0.80%)
Oct 12, 2004 8.822 8.880 8.797 8.852 87,383 -0.04(-0.45%)
Oct 11, 2004 8.911 8.927 8.883 8.893 82,852 -0.01(-0.10%)
Oct 08, 2004 8.923 8.961 8.874 8.902 74,761 +0.10(+1.16%)
Oct 07, 2004 8.815 8.815 8.698 8.800 108,096 -0.14(-1.59%)
Oct 06, 2004 8.939 8.954 8.874 8.942 99,681 -0.07(-0.79%)
Oct 05, 2004 8.957 9.022 8.899 9.013 417,173 +0.06(+0.73%)
Oct 04, 2004 8.982 8.982 8.927 8.948 232,374 -0.05(-0.52%)
Oct 01, 2004 8.945 9.016 8.930 8.995 1,406,543 -0.02(-0.27%)
Sep 30, 2004 8.927 9.038 8.899 9.019 117,158 +0.02(+0.24%)
Sep 29, 2004 9.038 9.050 8.933 8.998 124,601 -0.04(-0.48%)
Sep 28, 2004 8.982 9.050 8.930 9.041 135,281 +0.06(+0.65%)
Sep 27, 2004 8.933 9.032 8.933 8.982 215,544 +0.00(+0.00%)
Sep 24, 2004 9.022 9.032 8.979 8.982 74,113 -0.09(-0.99%)
Sep 23, 2004 9.029 9.164 9.029 9.072 87,706 +0.12(+1.35%)
Sep 22, 2004 8.902 8.991 8.874 8.951 194,184 -0.06(-0.65%)
Sep 21, 2004 8.930 9.053 8.896 9.010 137,223 +0.14(+1.57%)
Sep 20, 2004 8.880 8.883 8.815 8.871 169,911 -0.13(-1.44%)
Sep 17, 2004 8.964 9.001 8.917 9.001 106,801 +0.05(+0.52%)
Sep 16, 2004 8.961 8.995 8.920 8.954 77,997 +0.06(+0.66%)
Sep 15, 2004 8.961 8.961 8.846 8.896 151,140 -0.16(-1.74%)
Sep 14, 2004 8.991 9.053 8.936 9.053 72,171 -0.01(-0.10%)
Sep 13, 2004 9.115 9.115 9.056 9.063 152,758 -0.08(-0.85%)
Sep 10, 2004 9.149 9.177 9.103 9.140 57,284 +0.00(+0.03%)
Sep 09, 2004 9.143 9.161 9.090 9.137 49,840 -0.03(-0.30%)
Sep 08, 2004 9.155 9.192 9.115 9.164 76,379 +0.00(+0.03%)
Sep 07, 2004 9.155 9.168 9.069 9.161 127,838 -0.15(-1.59%)
Sep 03, 2004 9.276 9.316 9.208 9.310 183,180 -0.02(-0.23%)
Sep 02, 2004 9.297 9.399 9.270 9.331 81,881 +0.02(+0.23%)
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.