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 )

29.07 +0.25 (+0.88%)
Streaming Delayed Price Updated: 3:36 PM EDT, Apr 19, 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 29, 2002 5.962 5.993 5.869 5.912 151,828 +0.00(+0.00%)
Mar 28, 2002 5.962 5.993 5.869 5.912 151,828 -0.04(-0.67%)
Mar 27, 2002 5.980 5.983 5.946 5.953 149,886 -0.03(-0.46%)
Mar 26, 2002 5.949 6.024 5.949 5.980 183,877 +0.03(+0.52%)
Mar 25, 2002 5.983 6.011 5.943 5.949 194,561 +0.03(+0.47%)
Mar 22, 2002 5.956 6.017 5.919 5.922 145,354 +0.03(+0.47%)
Mar 21, 2002 5.869 5.897 5.832 5.894 206,862 +0.15(+2.64%)
Mar 20, 2002 5.724 5.835 5.724 5.742 450,630 +0.07(+1.25%)
Mar 19, 2002 5.573 5.675 5.560 5.671 213,013 +0.02(+0.38%)
Mar 18, 2002 5.607 5.699 5.582 5.650 117,189 +0.02(+0.38%)
Mar 15, 2002 5.628 5.705 5.600 5.628 123,664 +0.00(+0.00%)
Mar 14, 2002 5.607 5.705 5.603 5.628 130,786 +0.01(+0.11%)
Mar 13, 2002 5.622 5.668 5.563 5.622 213,984 +0.07(+1.22%)
Mar 12, 2002 5.560 5.576 5.514 5.554 95,823 -0.04(-0.72%)
Mar 11, 2002 5.668 5.671 5.576 5.594 235,027 +0.02(+0.28%)
Mar 08, 2002 5.675 5.675 5.529 5.579 260,277 +0.15(+2.67%)
Mar 07, 2002 5.353 5.464 5.329 5.434 481,708 +0.02(+0.28%)
Mar 06, 2002 5.452 5.468 5.356 5.418 293,945 -0.26(-4.57%)
Mar 05, 2002 5.613 5.708 5.607 5.678 140,498 +0.07(+1.32%)
Mar 04, 2002 5.607 5.637 5.563 5.603 218,193 -0.16(-2.79%)
Mar 01, 2002 5.560 5.786 5.560 5.764 311,750 +0.04(+0.76%)
Feb 28, 2002 5.761 5.761 5.641 5.721 74,133 -0.04(-0.70%)
Feb 27, 2002 5.776 5.854 5.699 5.761 305,923 -0.02(-0.27%)
Feb 26, 2002 5.761 5.863 5.708 5.776 301,391 -0.05(-0.80%)
Feb 25, 2002 5.807 5.841 5.746 5.823 218,193 +0.02(+0.43%)
Feb 22, 2002 5.792 5.866 5.776 5.798 152,476 +0.06(+0.97%)
Feb 21, 2002 5.746 5.807 5.718 5.742 263,515 -0.01(-0.11%)
Feb 20, 2002 5.742 5.752 5.684 5.749 138,555 +0.02(+0.38%)
Feb 19, 2002 5.715 5.776 5.647 5.727 134,023 -0.03(-0.59%)
Feb 18, 2002 5.758 5.789 5.715 5.761 119,132 +0.00(+0.00%)
Feb 15, 2002 5.758 5.789 5.715 5.761 119,132 +0.08(+1.41%)
Feb 14, 2002 5.699 5.758 5.659 5.681 101,974 -0.00(-0.05%)
Feb 13, 2002 5.607 5.696 5.591 5.684 326,966 +0.11(+1.94%)
Feb 12, 2002 5.560 5.603 5.523 5.576 86,111 +0.00(+0.00%)
Feb 11, 2002 5.498 5.576 5.498 5.576 257,040 +0.06(+1.12%)
Feb 08, 2002 5.452 5.514 5.452 5.514 104,564 +0.07(+1.25%)
Feb 07, 2002 5.529 5.529 5.421 5.446 117,189 -0.07(-1.23%)
Feb 06, 2002 5.557 5.573 5.508 5.514 192,294 +0.02(+0.28%)
Feb 05, 2002 5.600 5.600 5.489 5.498 139,203 -0.04(-0.73%)
Feb 04, 2002 5.464 5.539 5.434 5.539 196,179 +0.07(+1.36%)
Feb 01, 2002 5.406 5.474 5.378 5.464 369,050 +0.09(+1.67%)
Jan 31, 2002 5.369 5.421 5.329 5.375 386,532 +0.01(+0.12%)
Jan 30, 2002 5.384 5.421 5.332 5.369 627,062 +0.07(+1.28%)
Jan 29, 2002 5.332 5.347 5.254 5.301 504,693 +0.05(+1.00%)
Jan 28, 2002 5.217 5.248 5.171 5.248 456,133 +0.07(+1.43%)
Jan 25, 2002 5.267 5.313 5.131 5.174 560,374 -0.07(-1.41%)
Jan 24, 2002 5.295 5.298 5.208 5.248 135,318 -0.02(-0.47%)
Jan 23, 2002 5.270 5.291 5.236 5.273 192,942 -0.01(-0.12%)
Jan 22, 2002 5.338 5.338 5.220 5.279 250,242 -0.07(-1.33%)
Jan 21, 2002 5.353 5.359 5.282 5.350 123,988 +0.00(+0.00%)
Jan 18, 2002 5.353 5.359 5.282 5.350 123,988 -0.01(-0.12%)
Jan 17, 2002 5.298 5.372 5.288 5.356 355,130 +0.12(+2.24%)
Jan 16, 2002 5.273 5.304 5.236 5.239 842,018 +0.04(+0.77%)
Jan 15, 2002 5.196 5.233 5.159 5.199 194,561 +0.04(+0.84%)
Jan 14, 2002 5.112 5.217 5.069 5.156 218,840 +0.07(+1.46%)
Jan 11, 2002 5.023 5.159 5.023 5.081 181,611 +0.06(+1.17%)
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.