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 )

31.55 +0.23 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 31, 2003 8.525 8.574 8.506 8.550 84,470 +0.02(+0.25%)
Dec 30, 2003 8.423 8.463 8.423 8.528 105,183 +0.07(+0.84%)
Dec 29, 2003 8.494 8.500 8.432 8.457 188,359 -0.11(-1.33%)
Dec 26, 2003 8.475 8.624 8.475 8.571 66,670 +0.03(+0.40%)
Dec 24, 2003 8.429 8.543 8.417 8.537 143,049 +0.19(+2.22%)
Dec 23, 2003 8.268 8.373 8.268 8.352 112,303 +0.08(+1.01%)
Dec 22, 2003 8.290 8.333 8.265 8.268 103,241 -0.02(-0.22%)
Dec 19, 2003 8.275 8.309 8.238 8.287 151,463 +0.04(+0.45%)
Dec 18, 2003 8.222 8.296 8.210 8.250 130,750 -0.00(-0.04%)
Dec 17, 2003 8.182 8.265 8.182 8.253 151,463 +0.13(+1.56%)
Dec 16, 2003 8.111 8.185 8.111 8.126 115,539 +0.10(+1.23%)
Dec 15, 2003 8.132 8.151 7.974 8.027 208,101 -0.06(-0.73%)
Dec 12, 2003 8.058 8.114 8.058 8.086 112,303 -0.03(-0.34%)
Dec 11, 2003 8.068 8.176 7.987 8.114 175,089 +0.04(+0.50%)
Dec 10, 2003 8.049 8.092 8.003 8.074 388,692 -0.05(-0.65%)
Dec 09, 2003 8.117 8.182 8.095 8.126 187,388 +0.02(+0.31%)
Dec 08, 2003 8.071 8.148 8.071 8.102 157,936 +0.11(+1.31%)
Dec 05, 2003 7.950 8.027 7.950 7.997 182,857 +0.05(+0.58%)
Dec 04, 2003 8.006 8.009 7.925 7.950 254,381 -0.11(-1.38%)
Dec 03, 2003 8.006 8.064 7.981 8.061 263,767 +0.06(+0.77%)
Dec 02, 2003 7.916 8.018 7.916 8.000 132,369 +0.06(+0.78%)
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.