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 )

29.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Feb 28, 2002 5.763 5.763 5.642 5.722 74,113 -0.04(-0.70%)
Feb 27, 2002 5.778 5.855 5.701 5.763 305,840 -0.02(-0.27%)
Feb 26, 2002 5.763 5.865 5.710 5.778 301,309 -0.05(-0.80%)
Feb 25, 2002 5.809 5.843 5.747 5.824 218,134 +0.02(+0.43%)
Feb 22, 2002 5.793 5.868 5.778 5.800 152,434 +0.06(+0.97%)
Feb 21, 2002 5.747 5.809 5.719 5.744 263,443 -0.01(-0.11%)
Feb 20, 2002 5.744 5.753 5.685 5.750 138,518 +0.02(+0.38%)
Feb 19, 2002 5.716 5.778 5.648 5.729 133,987 -0.03(-0.59%)
Feb 18, 2002 5.759 5.790 5.716 5.763 119,099 +0.00(+0.00%)
Feb 15, 2002 5.759 5.790 5.716 5.763 119,099 +0.08(+1.41%)
Feb 14, 2002 5.701 5.759 5.661 5.682 101,946 -0.00(-0.05%)
Feb 13, 2002 5.608 5.698 5.593 5.685 326,877 +0.11(+1.94%)
Feb 12, 2002 5.562 5.605 5.525 5.577 86,088 +0.00(+0.00%)
Feb 11, 2002 5.500 5.577 5.500 5.577 256,970 +0.06(+1.12%)
Feb 08, 2002 5.454 5.515 5.454 5.515 104,536 +0.07(+1.25%)
Feb 07, 2002 5.531 5.531 5.423 5.447 117,158 -0.07(-1.23%)
Feb 06, 2002 5.559 5.574 5.509 5.515 192,242 +0.02(+0.28%)
Feb 05, 2002 5.602 5.602 5.491 5.500 139,165 -0.04(-0.73%)
Feb 04, 2002 5.466 5.540 5.435 5.540 196,126 +0.07(+1.36%)
Feb 01, 2002 5.407 5.475 5.379 5.466 368,950 +0.09(+1.67%)
Jan 31, 2002 5.370 5.423 5.330 5.376 386,427 +0.01(+0.12%)
Jan 30, 2002 5.386 5.423 5.333 5.370 626,892 +0.07(+1.28%)
Jan 29, 2002 5.333 5.349 5.256 5.302 504,556 +0.05(+1.00%)
Jan 28, 2002 5.219 5.250 5.172 5.250 456,010 +0.07(+1.43%)
Jan 25, 2002 5.268 5.315 5.132 5.175 560,222 -0.07(-1.41%)
Jan 24, 2002 5.296 5.299 5.209 5.250 135,281 -0.02(-0.47%)
Jan 23, 2002 5.271 5.293 5.237 5.274 192,890 -0.01(-0.12%)
Jan 22, 2002 5.339 5.339 5.222 5.281 250,174 -0.07(-1.33%)
Jan 21, 2002 5.355 5.361 5.284 5.352 123,954 +0.00(+0.00%)
Jan 18, 2002 5.355 5.361 5.284 5.352 123,954 -0.01(-0.12%)
Jan 17, 2002 5.299 5.373 5.290 5.358 355,034 +0.12(+2.24%)
Jan 16, 2002 5.274 5.305 5.237 5.240 841,790 +0.04(+0.77%)
Jan 15, 2002 5.197 5.234 5.160 5.200 194,508 +0.04(+0.84%)
Jan 14, 2002 5.114 5.219 5.070 5.157 218,781 +0.07(+1.46%)
Jan 11, 2002 5.024 5.160 5.024 5.083 181,562 +0.06(+1.17%)
Jan 10, 2002 5.126 5.126 5.024 5.024 238,847 -0.23(-4.35%)
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.