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 (%)
Jan 31, 2003 5.803 5.914 5.729 5.902 94,179 +0.17(+3.02%)
Jan 30, 2003 5.772 5.772 5.701 5.729 156,642 -0.01(-0.22%)
Jan 29, 2003 5.695 5.775 5.685 5.741 332,055 +0.12(+2.09%)
Jan 28, 2003 5.639 5.707 5.586 5.624 122,659 -0.20(-3.45%)
Jan 27, 2003 5.747 5.824 5.648 5.824 46,280 +0.03(+0.59%)
Jan 24, 2003 5.852 5.852 5.732 5.790 99,681 -0.02(-0.27%)
Jan 23, 2003 5.871 5.905 5.741 5.806 104,212 -0.06(-1.11%)
Jan 22, 2003 5.892 5.936 5.818 5.871 196,126 -0.10(-1.71%)
Jan 21, 2003 6.034 6.034 5.936 5.973 102,270 -0.12(-2.03%)
Jan 17, 2003 6.072 6.118 6.007 6.096 167,969 +0.07(+1.23%)
Jan 16, 2003 6.022 6.072 5.997 6.022 69,906 -0.08(-1.27%)
Jan 15, 2003 6.072 6.099 6.013 6.099 84,146 -0.04(-0.65%)
Jan 14, 2003 6.118 6.164 6.090 6.140 54,371 +0.11(+1.90%)
Jan 13, 2003 6.102 6.102 6.019 6.025 207,453 -0.17(-2.79%)
Jan 10, 2003 6.180 6.257 6.170 6.198 104,859 +0.00(+0.00%)
Jan 09, 2003 6.170 6.214 6.170 6.198 98,710 +0.05(+0.85%)
Jan 08, 2003 6.106 6.217 6.090 6.146 111,656 -0.01(-0.20%)
Jan 07, 2003 6.072 6.158 6.034 6.158 215,544 +0.04(+0.61%)
Jan 06, 2003 6.149 6.189 6.099 6.121 160,202 -0.07(-1.20%)
Jan 03, 2003 6.180 6.238 6.180 6.195 50,164 +0.06(+0.91%)
Jan 02, 2003 6.164 6.226 6.130 6.140 88,030 +0.05(+0.86%)
Dec 31, 2002 6.155 6.180 6.087 6.087 121,689 +0.01(+0.15%)
Dec 30, 2002 6.118 6.140 6.041 6.078 96,445 +0.10(+1.65%)
Dec 27, 2002 6.087 6.102 5.936 5.979 58,579 -0.12(-2.03%)
Dec 26, 2002 6.118 6.177 6.065 6.102 54,048 +0.02(+0.41%)
Dec 24, 2002 6.041 6.146 6.031 6.078 27,833 +0.04(+0.61%)
Dec 23, 2002 6.056 6.127 6.041 6.041 61,815 +0.01(+0.15%)
Dec 20, 2002 5.994 6.149 5.994 6.031 237,228 +0.06(+0.93%)
Dec 19, 2002 6.016 6.041 5.948 5.976 61,815 +0.09(+1.47%)
Dec 18, 2002 5.963 5.979 5.880 5.889 95,474 -0.09(-1.50%)
Dec 17, 2002 5.994 6.059 5.963 5.979 127,190 -0.02(-0.31%)
Dec 16, 2002 6.025 6.087 5.960 5.997 81,557 +0.04(+0.67%)
Dec 13, 2002 5.994 6.133 5.945 5.957 103,241 +0.07(+1.21%)
Dec 12, 2002 5.963 5.973 5.871 5.886 98,386 -0.11(-1.80%)
Dec 11, 2002 5.963 6.041 5.911 5.994 192,890 -0.03(-0.51%)
Dec 10, 2002 6.010 6.087 5.948 6.025 302,604 +0.20(+3.45%)
Dec 09, 2002 5.963 5.963 5.793 5.824 267,974 -0.10(-1.62%)
Dec 06, 2002 5.979 6.053 5.905 5.920 111,979 +0.02(+0.31%)
Dec 05, 2002 5.994 6.041 5.889 5.902 160,849 +0.02(+0.42%)
Dec 04, 2002 5.840 5.957 5.831 5.877 282,862 +0.39(+7.15%)
Dec 03, 2002 5.546 5.596 5.484 5.484 551,160 +0.02(+0.28%)
Dec 02, 2002 5.577 5.577 5.463 5.469 424,616 -0.12(-2.21%)
Nov 29, 2002 5.593 5.633 5.528 5.593 149,198 -0.08(-1.36%)
Nov 27, 2002 5.670 5.710 5.596 5.670 166,351 +0.02(+0.38%)
Nov 26, 2002 5.654 5.710 5.599 5.648 199,039 -0.19(-3.28%)
Nov 25, 2002 5.840 5.855 5.772 5.840 164,409 -0.09(-1.56%)
Nov 22, 2002 5.994 6.028 5.877 5.933 192,890 -0.23(-3.71%)
Nov 21, 2002 6.269 6.288 6.081 6.161 135,281 -0.06(-0.94%)
Nov 20, 2002 6.272 6.285 6.211 6.220 96,121 -0.13(-2.04%)
Nov 19, 2002 6.411 6.430 6.337 6.350 92,884 +0.02(+0.24%)
Nov 18, 2002 6.433 6.479 6.334 6.334 80,262 +0.08(+1.23%)
Nov 15, 2002 6.272 6.371 6.204 6.257 489,021 -0.09(-1.46%)
Nov 14, 2002 6.303 6.377 6.303 6.350 174,118 +0.09(+1.43%)
Nov 13, 2002 6.241 6.381 6.241 6.260 529,800 +0.14(+2.22%)
Nov 12, 2002 6.442 6.507 6.065 6.124 1,330,164 -0.24(-3.74%)
Nov 11, 2002 6.365 6.402 6.350 6.362 99,681 +0.06(+0.88%)
Nov 08, 2002 6.275 6.359 6.275 6.306 70,230 +0.04(+0.59%)
Nov 07, 2002 6.303 6.343 6.260 6.269 123,630 -0.01(-0.15%)
Nov 06, 2002 6.288 6.334 6.241 6.279 111,008 -0.05(-0.78%)
Nov 05, 2002 6.331 6.374 6.279 6.328 126,543 -0.04(-0.63%)
Nov 04, 2002 6.334 6.455 6.272 6.368 175,413 +0.09(+1.38%)
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.