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 )

30.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Aug 31, 2004 9.325 9.424 9.300 9.350 128,809 +0.01(+0.07%)
Aug 30, 2004 9.334 9.356 9.270 9.344 60,844 +0.01(+0.10%)
Aug 27, 2004 9.273 9.347 9.236 9.334 129,132 +0.10(+1.04%)
Aug 26, 2004 9.146 9.297 9.146 9.239 94,503 +0.10(+1.12%)
Aug 25, 2004 9.047 9.137 9.047 9.137 251,792 -0.04(-0.44%)
Aug 24, 2004 9.146 9.270 9.109 9.177 197,420 -0.07(-0.74%)
Aug 23, 2004 9.239 9.270 9.202 9.245 119,747 +0.04(+0.40%)
Aug 20, 2004 9.198 9.232 9.118 9.208 94,179 -0.05(-0.50%)
Aug 19, 2004 9.254 9.263 9.208 9.254 86,412 -0.03(-0.30%)
Aug 18, 2004 9.217 9.282 9.146 9.282 133,016 +0.03(+0.30%)
Aug 17, 2004 9.304 9.344 9.183 9.254 145,638 -0.06(-0.66%)
Aug 16, 2004 9.270 9.347 9.270 9.316 117,158 -0.02(-0.17%)
Aug 13, 2004 9.344 9.384 9.291 9.331 112,303 +0.00(+0.03%)
Aug 12, 2004 9.341 9.365 9.270 9.328 169,587 -0.02(-0.23%)
Aug 11, 2004 9.362 9.393 9.294 9.350 138,518 -0.03(-0.30%)
Aug 10, 2004 9.362 9.424 9.319 9.378 195,479 -0.01(-0.07%)
Aug 09, 2004 9.461 9.489 9.359 9.384 109,390 -0.04(-0.43%)
Aug 06, 2004 9.517 9.529 9.415 9.424 172,500 +0.02(+0.23%)
Aug 05, 2004 9.495 9.495 9.371 9.402 147,256 -0.03(-0.29%)
Aug 04, 2004 9.390 9.501 9.331 9.430 310,695 -0.11(-1.13%)
Aug 03, 2004 9.541 9.579 9.498 9.538 89,324 -0.01(-0.10%)
Aug 02, 2004 9.470 9.603 9.470 9.548 99,034 +0.17(+1.81%)
Jul 30, 2004 9.353 9.470 9.341 9.378 73,142 +0.07(+0.76%)
Jul 29, 2004 9.232 9.359 9.205 9.307 65,051 -0.06(-0.59%)
Jul 28, 2004 9.276 9.362 9.226 9.362 113,921 -0.06(-0.62%)
Jul 27, 2004 9.313 9.452 9.291 9.421 143,696 -0.10(-1.04%)
Jul 26, 2004 9.588 9.625 9.517 9.520 137,223 -0.10(-1.00%)
Jul 23, 2004 9.622 9.637 9.585 9.616 119,423 -0.08(-0.80%)
Jul 22, 2004 9.718 9.770 9.650 9.693 69,906 -0.02(-0.25%)
Jul 21, 2004 9.773 9.773 9.674 9.718 94,503 -0.18(-1.81%)
Jul 20, 2004 9.925 9.925 9.857 9.897 95,474 -0.02(-0.16%)
Jul 19, 2004 10.04 10.04 9.857 9.912 167,322 -0.16(-1.63%)
Jul 16, 2004 10.02 10.11 10.02 10.08 192,890 +0.48(+4.96%)
Jul 15, 2004 9.640 9.656 9.579 9.600 81,557 -0.16(-1.68%)
Jul 14, 2004 9.718 9.764 9.659 9.764 51,458 +0.06(+0.63%)
Jul 13, 2004 9.733 9.733 9.674 9.703 144,991 -0.14(-1.38%)
Jul 12, 2004 9.776 9.857 9.736 9.838 88,677 +0.05(+0.47%)
Jul 09, 2004 9.764 9.813 9.758 9.792 51,135 +0.09(+0.96%)
Jul 08, 2004 9.718 9.733 9.656 9.699 63,433 +0.02(+0.22%)
Jul 07, 2004 9.677 9.733 9.628 9.677 98,710 -0.04(-0.41%)
Jul 06, 2004 9.705 9.727 9.609 9.718 208,101 -0.03(-0.32%)
Jul 02, 2004 9.619 9.748 9.616 9.748 185,122 +0.14(+1.48%)
Jul 01, 2004 9.616 9.616 9.532 9.606 91,266 -0.04(-0.45%)
Jun 30, 2004 9.637 9.650 9.554 9.650 257,941 -0.03(-0.29%)
Jun 29, 2004 9.866 9.866 9.674 9.677 587,732 -0.11(-1.14%)
Jun 28, 2004 9.857 9.962 9.776 9.789 113,597 +0.15(+1.51%)
Jun 25, 2004 9.748 9.795 9.643 9.643 124,925 -0.12(-1.27%)
Jun 24, 2004 9.816 9.835 9.718 9.767 146,285 -0.16(-1.59%)
Jun 23, 2004 9.906 9.952 9.841 9.925 235,934 +0.42(+4.39%)
Jun 22, 2004 9.378 9.523 9.273 9.507 564,429 +0.10(+1.02%)
Jun 21, 2004 9.353 9.455 9.353 9.412 168,616 +0.10(+1.03%)
Jun 18, 2004 9.282 9.402 9.282 9.316 119,099 +0.16(+1.72%)
Jun 17, 2004 9.195 9.195 9.115 9.158 86,088 -0.02(-0.17%)
Jun 16, 2004 9.229 9.236 9.121 9.174 166,675 +0.02(+0.20%)
Jun 15, 2004 9.078 9.202 9.078 9.155 89,324 +0.02(+0.27%)
Jun 14, 2004 8.988 9.208 8.945 9.130 589,350 +0.02(+0.17%)
Jun 10, 2004 9.093 9.177 9.069 9.115 144,991 +0.02(+0.27%)
Jun 09, 2004 9.164 9.186 9.069 9.090 134,958 -0.09(-0.98%)
Jun 08, 2004 9.155 9.198 9.115 9.180 73,790 +0.03(+0.37%)
Jun 07, 2004 9.127 9.192 9.115 9.146 114,568 +0.00(+0.03%)
Jun 04, 2004 9.134 9.174 9.115 9.143 55,018 +0.07(+0.82%)
Jun 03, 2004 9.038 9.168 9.022 9.069 163,438 -0.02(-0.27%)
Jun 02, 2004 9.130 9.146 9.047 9.093 133,987 +0.03(+0.31%)
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.