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 )

29.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Oct 31, 2003 7.491 7.491 7.383 7.435 164,777 -0.04(-0.58%)
Oct 30, 2003 7.584 7.614 7.478 7.478 230,818 +0.00(+0.00%)
Oct 29, 2003 7.506 7.553 7.429 7.478 395,920 -0.21(-2.73%)
Oct 28, 2003 7.491 7.685 7.491 7.689 1,158,949 +0.89(+13.03%)
Oct 27, 2003 6.864 6.864 6.777 6.802 113,305 -0.07(-1.03%)
Oct 24, 2003 6.793 6.873 6.771 6.873 80,932 +0.06(+0.82%)
Oct 23, 2003 6.719 6.870 6.719 6.817 127,872 +0.09(+1.33%)
Oct 22, 2003 6.657 6.737 6.657 6.728 116,218 +0.11(+1.73%)
Oct 21, 2003 6.678 6.678 6.610 6.614 144,383 -0.10(-1.43%)
Oct 20, 2003 6.688 6.731 6.663 6.709 121,074 +0.02(+0.23%)
Oct 17, 2003 6.712 6.743 6.610 6.694 77,371 -0.02(-0.28%)
Oct 16, 2003 6.672 6.753 6.654 6.712 84,493 +0.05(+0.70%)
Oct 15, 2003 6.719 6.719 6.610 6.666 248,300 -0.01(-0.14%)
Oct 14, 2003 6.595 6.734 6.589 6.675 113,628 +0.00(+0.05%)
Oct 13, 2003 6.620 6.675 6.620 6.672 110,391 +0.04(+0.65%)
Oct 10, 2003 6.626 6.641 6.567 6.629 138,879 -0.06(-0.92%)
Oct 09, 2003 6.629 6.703 6.623 6.691 108,449 +0.05(+0.79%)
Oct 08, 2003 6.703 6.651 6.604 6.638 141,469 -0.06(-0.97%)
Oct 07, 2003 6.712 6.749 6.651 6.703 262,220 -0.07(-1.05%)
Oct 06, 2003 6.682 6.827 6.672 6.774 166,720 +0.09(+1.39%)
Oct 03, 2003 6.654 6.694 6.641 6.682 165,101 -0.05(-0.69%)
Oct 02, 2003 6.700 6.888 6.666 6.728 119,779 +0.01(+0.18%)
Oct 01, 2003 6.691 6.793 6.619 6.715 163,483 +0.02(+0.37%)
Sep 30, 2003 6.648 6.719 6.648 6.691 84,816 +0.09(+1.36%)
Sep 29, 2003 6.607 6.703 6.607 6.601 80,608 +0.00(+0.05%)
Sep 26, 2003 6.641 6.672 6.598 6.598 191,647 -0.11(-1.57%)
Sep 25, 2003 6.641 6.703 6.641 6.703 96,794 +0.15(+2.21%)
Sep 24, 2003 6.626 6.672 6.558 6.558 137,908 -0.10(-1.48%)
Sep 23, 2003 6.552 6.753 6.552 6.657 179,669 +0.14(+2.18%)
Sep 22, 2003 6.515 6.598 6.515 6.515 432,825 -0.04(-0.57%)
Sep 19, 2003 6.444 6.570 6.444 6.552 393,654 +0.12(+1.82%)
Sep 18, 2003 6.465 6.487 6.416 6.434 245,710 -0.03(-0.48%)
Sep 17, 2003 6.209 6.478 6.363 6.465 354,483 +0.26(+4.13%)
Sep 16, 2003 6.203 6.227 6.184 6.209 216,898 -0.03(-0.54%)
Sep 15, 2003 6.240 6.268 6.215 6.243 106,183 -0.07(-1.17%)
Sep 12, 2003 6.286 6.348 6.224 6.317 93,557 +0.03(+0.49%)
Sep 11, 2003 6.298 6.298 6.215 6.286 54,386 -0.01(-0.20%)
Sep 10, 2003 6.240 6.302 6.240 6.298 268,694 +0.13(+2.15%)
Sep 09, 2003 6.206 6.243 6.163 6.166 393,978 -0.07(-1.19%)
Sep 08, 2003 6.240 6.240 6.193 6.240 299,772 -0.03(-0.49%)
Sep 05, 2003 6.193 6.271 6.178 6.271 65,393 +0.00(+0.00%)
Sep 04, 2003 6.203 6.305 6.150 6.271 159,922 +0.06(+1.05%)
Sep 03, 2003 6.209 6.227 6.135 6.206 300,096 -0.00(-0.05%)
Sep 02, 2003 6.215 6.280 6.150 6.209 251,861 -0.13(-2.00%)
Aug 29, 2003 6.323 6.360 6.280 6.336 117,837 -0.03(-0.44%)
Aug 28, 2003 6.373 6.419 6.345 6.363 77,371 -0.11(-1.72%)
Aug 27, 2003 6.394 6.475 6.385 6.475 54,062 +0.10(+1.60%)
Aug 26, 2003 6.360 6.397 6.360 6.373 39,171 -0.03(-0.53%)
Aug 25, 2003 6.354 6.441 6.339 6.407 73,810 +0.05(+0.83%)
Aug 22, 2003 6.379 6.413 6.332 6.354 145,030 -0.08(-1.20%)
Aug 21, 2003 6.407 6.493 6.394 6.431 167,367 -0.01(-0.14%)
Aug 20, 2003 6.345 6.471 6.329 6.441 275,169 +0.17(+2.76%)
Aug 19, 2003 6.271 6.283 6.249 6.268 84,493 -0.02(-0.34%)
Aug 18, 2003 6.298 6.302 6.215 6.289 266,105 -0.04(-0.63%)
Aug 15, 2003 6.329 6.329 6.329 6.329 4,855 +0.00(+0.00%)
Aug 14, 2003 6.332 6.407 6.305 6.329 69,601 -0.00(-0.05%)
Aug 13, 2003 6.425 6.425 6.292 6.332 47,264 -0.06(-0.97%)
Aug 12, 2003 6.450 6.450 6.345 6.394 110,715 -0.03(-0.48%)
Aug 11, 2003 6.425 6.459 6.425 6.425 69,925 +0.08(+1.22%)
Aug 08, 2003 6.363 6.394 6.348 6.348 46,293 -0.03(-0.53%)
Aug 07, 2003 6.410 6.425 6.336 6.382 149,562 -0.09(-1.38%)
Aug 06, 2003 6.471 6.471 6.444 6.471 1,273,549 -0.05(-0.76%)
Aug 05, 2003 6.502 6.580 6.487 6.521 423,761 -0.00(-0.05%)
Aug 04, 2003 6.431 6.688 6.431 6.524 536,742 +0.07(+1.05%)
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.