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 )

29.42 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 1, 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, 2003 6.648 6.719 6.648 6.691 84,816 +0.09(+1.36%)
Sep 29, 2003 6.607 6.703 6.607 6.601 80,608 +0.00(+0.05%)
Sep 26, 2003 6.641 6.672 6.598 6.598 191,647 -0.11(-1.57%)
Sep 25, 2003 6.641 6.703 6.641 6.703 96,794 +0.15(+2.21%)
Sep 24, 2003 6.626 6.672 6.558 6.558 137,908 -0.10(-1.48%)
Sep 23, 2003 6.552 6.753 6.552 6.657 179,669 +0.14(+2.18%)
Sep 22, 2003 6.515 6.598 6.515 6.515 432,825 -0.04(-0.57%)
Sep 19, 2003 6.444 6.570 6.444 6.552 393,654 +0.12(+1.82%)
Sep 18, 2003 6.465 6.487 6.416 6.434 245,710 -0.03(-0.48%)
Sep 17, 2003 6.209 6.478 6.363 6.465 354,483 +0.26(+4.13%)
Sep 16, 2003 6.203 6.227 6.184 6.209 216,898 -0.03(-0.54%)
Sep 15, 2003 6.240 6.268 6.215 6.243 106,183 -0.07(-1.17%)
Sep 12, 2003 6.286 6.348 6.224 6.317 93,557 +0.03(+0.49%)
Sep 11, 2003 6.298 6.298 6.215 6.286 54,386 -0.01(-0.20%)
Sep 10, 2003 6.240 6.302 6.240 6.298 268,694 +0.13(+2.15%)
Sep 09, 2003 6.206 6.243 6.163 6.166 393,978 -0.07(-1.19%)
Sep 08, 2003 6.240 6.240 6.193 6.240 299,772 -0.03(-0.49%)
Sep 05, 2003 6.193 6.271 6.178 6.271 65,393 +0.00(+0.00%)
Sep 04, 2003 6.203 6.305 6.150 6.271 159,922 +0.06(+1.05%)
Sep 03, 2003 6.209 6.227 6.135 6.206 300,096 -0.00(-0.05%)
Sep 02, 2003 6.215 6.280 6.150 6.209 251,861 -0.13(-2.00%)
Aug 29, 2003 6.323 6.360 6.280 6.336 117,837 -0.03(-0.44%)
Aug 28, 2003 6.373 6.419 6.345 6.363 77,371 -0.11(-1.72%)
Aug 27, 2003 6.394 6.475 6.385 6.475 54,062 +0.10(+1.60%)
Aug 26, 2003 6.360 6.397 6.360 6.373 39,171 -0.03(-0.53%)
Aug 25, 2003 6.354 6.441 6.339 6.407 73,810 +0.05(+0.83%)
Aug 22, 2003 6.379 6.413 6.332 6.354 145,030 -0.08(-1.20%)
Aug 21, 2003 6.407 6.493 6.394 6.431 167,367 -0.01(-0.14%)
Aug 20, 2003 6.345 6.471 6.329 6.441 275,169 +0.17(+2.76%)
Aug 19, 2003 6.271 6.283 6.249 6.268 84,493 -0.02(-0.34%)
Aug 18, 2003 6.298 6.302 6.215 6.289 266,105 -0.04(-0.63%)
Aug 15, 2003 6.329 6.329 6.329 6.329 4,855 +0.00(+0.00%)
Aug 14, 2003 6.332 6.407 6.305 6.329 69,601 -0.00(-0.05%)
Aug 13, 2003 6.425 6.425 6.292 6.332 47,264 -0.06(-0.97%)
Aug 12, 2003 6.450 6.450 6.345 6.394 110,715 -0.03(-0.48%)
Aug 11, 2003 6.425 6.459 6.425 6.425 69,925 +0.08(+1.22%)
Aug 08, 2003 6.363 6.394 6.348 6.348 46,293 -0.03(-0.53%)
Aug 07, 2003 6.410 6.425 6.336 6.382 149,562 -0.09(-1.38%)
Aug 06, 2003 6.471 6.471 6.444 6.471 1,273,549 -0.05(-0.76%)
Aug 05, 2003 6.502 6.580 6.487 6.521 423,761 -0.00(-0.05%)
Aug 04, 2003 6.431 6.688 6.431 6.524 536,742 +0.07(+1.05%)
Aug 01, 2003 6.394 6.456 6.360 6.456 122,045 +0.12(+1.95%)
Jul 31, 2003 6.394 6.394 6.317 6.332 127,872 -0.09(-1.44%)
Jul 30, 2003 6.462 6.462 6.419 6.425 107,801 -0.07(-1.14%)
Jul 29, 2003 6.524 6.549 6.493 6.499 177,403 -0.02(-0.38%)
Jul 28, 2003 6.546 6.598 6.505 6.524 115,894 -0.02(-0.33%)
Jul 25, 2003 6.527 6.570 6.518 6.546 74,133 +0.04(+0.66%)
Jul 24, 2003 6.505 6.533 6.490 6.502 122,045 -0.00(-0.05%)
Jul 23, 2003 6.521 6.539 6.478 6.505 105,535 -0.02(-0.24%)
Jul 22, 2003 6.475 6.524 6.462 6.521 88,054 +0.12(+1.93%)
Jul 21, 2003 6.394 6.459 6.385 6.397 159,922 +0.02(+0.39%)
Jul 18, 2003 6.366 6.394 6.332 6.373 178,050 +0.11(+1.73%)
Jul 17, 2003 6.178 6.308 6.166 6.264 270,961 +0.09(+1.40%)
Jul 16, 2003 6.379 6.388 6.147 6.178 744,252 -0.25(-3.85%)
Jul 15, 2003 6.471 6.487 6.413 6.425 163,483 -0.23(-3.44%)
Jul 14, 2003 6.682 6.688 6.617 6.654 43,055 -0.03(-0.42%)
Jul 11, 2003 6.719 6.759 6.672 6.682 109,744 +0.03(+0.51%)
Jul 10, 2003 6.644 6.666 6.598 6.648 41,113 -0.02(-0.37%)
Jul 09, 2003 6.688 6.749 6.648 6.672 341,533 -0.04(-0.64%)
Jul 08, 2003 6.669 6.719 6.657 6.715 159,274 -0.11(-1.67%)
Jul 07, 2003 6.790 6.836 6.756 6.830 148,591 +0.02(+0.27%)
Jul 03, 2003 6.904 6.919 6.811 6.811 81,903 -0.14(-2.00%)
Jul 02, 2003 6.935 7.009 6.919 6.950 83,845 +0.01(+0.13%)
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.