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 +0.19 (+0.63%)
Official Closing 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 (%)
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%)
Jun 01, 2004 9.078 9.081 9.022 9.066 268,622 -0.02(-0.24%)
May 28, 2004 9.127 9.127 9.038 9.087 154,053 -0.09(-0.94%)
May 27, 2004 9.137 9.198 9.097 9.174 168,940 +0.19(+2.13%)
May 26, 2004 8.991 9.016 8.923 8.982 209,072 -0.06(-0.62%)
May 25, 2004 8.942 9.038 8.920 9.038 631,423 +0.01(+0.10%)
May 24, 2004 9.106 9.130 8.939 9.029 1,269,967 +0.00(+0.00%)
May 21, 2004 9.047 9.090 9.007 9.029 98,063 +0.07(+0.76%)
May 20, 2004 8.991 9.022 8.945 8.961 65,375 -0.04(-0.41%)
May 19, 2004 8.991 9.106 8.991 8.998 169,264 +0.16(+1.82%)
May 18, 2004 8.899 8.954 8.837 8.837 92,237 -0.12(-1.38%)
May 17, 2004 8.914 8.985 8.914 8.961 80,586 +0.02(+0.28%)
May 14, 2004 8.945 9.013 8.933 8.936 82,852 +0.03(+0.35%)
May 13, 2004 8.908 8.979 8.886 8.905 162,467 +0.15(+1.73%)
May 12, 2004 9.069 9.164 8.713 8.754 465,395 -0.17(-1.90%)
May 11, 2004 9.072 9.072 8.893 8.923 213,279 -0.17(-1.87%)
May 10, 2004 9.174 9.174 9.038 9.093 141,107 -0.14(-1.51%)
May 07, 2004 9.307 9.322 9.161 9.232 110,685 -0.17(-1.81%)
May 06, 2004 9.356 9.402 9.285 9.402 143,372 -0.02(-0.16%)
May 05, 2004 9.609 9.609 9.331 9.418 244,672 -0.16(-1.68%)
May 04, 2004 9.520 9.609 9.492 9.579 310,371 +0.17(+1.81%)
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.