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 )

31.59 +0.04 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 30, 2003 6.671 6.720 6.581 6.671 208,748 -0.10(-1.46%)
May 29, 2003 6.699 6.770 6.683 6.770 50,164 +0.04(+0.64%)
May 28, 2003 6.714 6.727 6.656 6.727 524,298 +0.07(+1.02%)
May 27, 2003 6.575 6.690 6.510 6.659 198,715 -0.04(-0.65%)
May 23, 2003 6.665 6.702 6.615 6.702 119,423 +0.12(+1.83%)
May 22, 2003 6.588 6.659 6.510 6.581 368,950 -0.02(-0.28%)
May 21, 2003 6.143 6.615 6.143 6.600 661,522 +0.51(+8.43%)
May 20, 2003 6.075 6.121 6.041 6.087 110,361 +0.10(+1.70%)
May 19, 2003 5.985 6.022 5.948 5.985 135,605 +0.05(+0.89%)
May 16, 2003 5.933 6.010 5.899 5.933 54,371 +0.02(+0.26%)
May 15, 2003 5.886 5.920 5.821 5.917 207,130 -0.04(-0.62%)
May 14, 2003 5.917 5.976 5.905 5.954 50,164 -0.03(-0.52%)
May 13, 2003 5.908 5.985 5.886 5.985 172,177 +0.03(+0.52%)
May 12, 2003 5.933 6.025 5.902 5.954 114,892 +0.07(+1.15%)
May 09, 2003 5.843 5.917 5.834 5.886 239,817 -0.01(-0.16%)
May 08, 2003 5.871 5.895 5.803 5.895 55,989 -0.04(-0.73%)
May 07, 2003 5.899 5.994 5.846 5.939 183,504 -0.06(-1.08%)
May 06, 2003 5.982 6.022 5.982 6.004 46,604 +0.00(+0.00%)
May 05, 2003 5.948 6.022 5.948 6.004 66,993 +0.07(+1.20%)
May 02, 2003 5.963 5.991 5.902 5.933 122,983 -0.01(-0.10%)
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.