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 )

29.25 -0.15 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2004 9.267 9.384 9.267 9.310 79,313 +0.07(+0.80%)
Mar 30, 2004 9.187 9.264 9.150 9.236 65,716 +0.07(+0.78%)
Mar 29, 2004 9.113 9.211 9.109 9.165 106,506 +0.07(+0.82%)
Mar 26, 2004 9.075 9.134 9.048 9.091 79,637 +0.02(+0.17%)
Mar 25, 2004 9.001 9.097 8.967 9.075 1,598,573 -0.11(-1.21%)
Mar 24, 2004 9.199 9.233 9.187 9.187 81,255 -0.06(-0.60%)
Mar 23, 2004 9.332 9.366 9.236 9.242 206,862 -0.09(-0.96%)
Mar 22, 2004 9.400 9.400 9.323 9.332 91,615 -0.15(-1.53%)
Mar 19, 2004 9.462 9.514 9.452 9.477 145,677 +0.17(+1.83%)
Mar 18, 2004 9.292 9.360 9.236 9.307 168,986 +0.20(+2.17%)
Mar 17, 2004 9.042 9.116 9.042 9.109 75,428 +0.07(+0.75%)
Mar 16, 2004 9.020 9.128 8.989 9.042 130,786 +0.06(+0.65%)
Mar 15, 2004 8.958 9.072 8.927 8.983 151,505 +0.02(+0.28%)
Mar 12, 2004 8.915 8.964 8.838 8.958 257,364 -0.16(-1.79%)
Mar 11, 2004 9.239 9.239 9.097 9.122 136,613 -0.11(-1.24%)
Mar 10, 2004 9.165 9.279 9.150 9.236 171,252 -0.03(-0.30%)
Mar 09, 2004 9.282 9.326 9.261 9.264 107,477 -0.02(-0.23%)
Mar 08, 2004 9.261 9.329 9.261 9.286 66,364 +0.10(+1.11%)
Mar 05, 2004 9.156 9.208 9.054 9.184 121,722 +0.02(+0.24%)
Mar 04, 2004 9.199 9.227 9.143 9.162 114,276 -0.06(-0.70%)
Mar 03, 2004 9.134 9.230 9.082 9.227 295,240 -0.39(-4.02%)
Mar 02, 2004 9.675 9.675 9.530 9.613 271,932 -0.06(-0.64%)
Mar 01, 2004 9.727 9.777 9.644 9.675 104,888 +0.19(+1.99%)
Feb 27, 2004 9.406 9.545 9.406 9.486 122,369 +0.08(+0.85%)
Feb 26, 2004 9.449 9.449 9.360 9.406 61,508 -0.05(-0.52%)
Feb 25, 2004 9.533 9.570 9.406 9.455 152,152 +0.13(+1.42%)
Feb 24, 2004 9.267 9.381 9.267 9.323 105,859 +0.02(+0.23%)
Feb 23, 2004 9.258 9.307 9.258 9.301 114,600 +0.06(+0.60%)
Feb 20, 2004 9.258 9.304 9.218 9.245 130,462 -0.06(-0.63%)
Feb 19, 2004 9.221 9.310 9.181 9.304 86,759 +0.09(+0.94%)
Feb 18, 2004 9.289 9.292 9.214 9.218 133,700 -0.12(-1.26%)
Feb 17, 2004 9.329 9.372 9.313 9.335 108,772 +0.08(+0.87%)
Feb 13, 2004 9.323 9.381 9.218 9.255 108,125 -0.01(-0.10%)
Feb 12, 2004 9.174 9.301 9.174 9.264 162,835 +0.05(+0.50%)
Feb 11, 2004 9.134 9.245 9.122 9.218 89,672 +0.09(+0.95%)
Feb 10, 2004 9.137 9.162 9.097 9.131 133,376 -0.03(-0.30%)
Feb 09, 2004 9.035 9.245 9.035 9.159 102,945 -0.05(-0.54%)
Feb 06, 2004 9.038 9.221 9.038 9.208 351,245 +0.15(+1.71%)
Feb 05, 2004 9.011 9.103 8.989 9.054 167,044 +0.04(+0.48%)
Feb 04, 2004 8.989 9.023 8.974 9.011 131,757 +0.04(+0.41%)
Feb 03, 2004 8.970 9.020 8.918 8.974 596,955 +0.18(+2.00%)
Feb 02, 2004 8.705 8.804 8.699 8.797 188,733 +0.09(+1.06%)
Jan 30, 2004 8.640 8.708 8.597 8.705 259,306 +0.01(+0.11%)
Jan 29, 2004 8.720 8.720 8.634 8.696 71,867 +0.02(+0.18%)
Jan 28, 2004 8.665 8.797 8.665 8.680 88,377 +0.05(+0.61%)
Jan 27, 2004 8.603 8.665 8.557 8.628 143,088 -0.09(-1.03%)
Jan 26, 2004 8.739 8.773 8.631 8.717 200,388 -0.02(-0.28%)
Jan 23, 2004 8.730 8.760 8.668 8.742 192,618 -0.01(-0.07%)
Jan 22, 2004 8.745 8.782 8.708 8.748 62,479 +0.08(+0.93%)
Jan 21, 2004 8.618 8.705 8.609 8.668 94,852 +0.20(+2.37%)
Jan 20, 2004 8.418 8.516 8.414 8.467 162,511 +0.13(+1.59%)
Jan 16, 2004 8.374 8.374 8.266 8.334 237,940 -0.16(-1.89%)
Jan 15, 2004 8.461 8.513 8.390 8.495 269,018 -0.09(-1.08%)
Jan 14, 2004 8.510 8.649 8.507 8.587 126,901 -0.02(-0.29%)
Jan 13, 2004 8.553 8.658 8.553 8.612 1,088,052 +0.03(+0.32%)
Jan 12, 2004 8.575 8.649 8.528 8.584 125,283 -0.01(-0.07%)
Jan 09, 2004 8.560 8.714 8.560 8.591 146,972 +0.03(+0.40%)
Jan 08, 2004 8.455 8.572 8.452 8.557 108,449 +0.12(+1.47%)
Jan 07, 2004 8.445 8.495 8.380 8.433 270,313 -0.19(-2.15%)
Jan 06, 2004 8.572 8.662 8.510 8.618 139,527 +0.04(+0.43%)
Jan 05, 2004 8.550 8.637 8.550 8.581 73,162 +0.01(+0.11%)
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.