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
Official Closing 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 (%)
May 30, 2003 6.669 6.719 6.580 6.669 208,805 -0.10(-1.46%)
May 29, 2003 6.697 6.768 6.682 6.768 50,177 +0.04(+0.64%)
May 28, 2003 6.712 6.725 6.654 6.725 524,440 +0.07(+1.02%)
May 27, 2003 6.573 6.688 6.509 6.657 198,769 -0.04(-0.65%)
May 23, 2003 6.663 6.700 6.614 6.700 119,455 +0.12(+1.83%)
May 22, 2003 6.586 6.657 6.509 6.580 369,050 -0.02(-0.28%)
May 21, 2003 6.141 6.614 6.141 6.598 661,701 +0.51(+8.43%)
May 20, 2003 6.073 6.119 6.039 6.085 110,391 +0.10(+1.70%)
May 19, 2003 5.983 6.020 5.946 5.983 135,642 +0.05(+0.89%)
May 16, 2003 5.931 6.008 5.897 5.931 54,386 +0.02(+0.26%)
May 15, 2003 5.885 5.919 5.820 5.915 207,186 -0.04(-0.62%)
May 14, 2003 5.915 5.974 5.903 5.953 50,177 -0.03(-0.52%)
May 13, 2003 5.906 5.983 5.885 5.983 172,223 +0.03(+0.52%)
May 12, 2003 5.931 6.024 5.900 5.953 114,923 +0.07(+1.15%)
May 09, 2003 5.841 5.915 5.832 5.885 239,883 -0.01(-0.16%)
May 08, 2003 5.869 5.894 5.801 5.894 56,005 -0.04(-0.73%)
May 07, 2003 5.897 5.993 5.844 5.937 183,554 -0.06(-1.08%)
May 06, 2003 5.980 6.020 5.980 6.002 46,616 +0.00(+0.00%)
May 05, 2003 5.946 6.020 5.946 6.002 67,011 +0.07(+1.20%)
May 02, 2003 5.962 5.990 5.900 5.931 123,016 -0.01(-0.10%)
May 01, 2003 5.940 5.977 5.931 5.937 91,291 +0.01(+0.16%)
Apr 30, 2003 5.915 5.971 5.909 5.928 129,491 +0.05(+0.89%)
Apr 29, 2003 5.869 5.931 5.841 5.875 123,340 +0.10(+1.66%)
Apr 28, 2003 5.746 5.847 5.721 5.780 96,471 +0.01(+0.21%)
Apr 25, 2003 5.776 5.869 5.746 5.767 367,108 -0.16(-2.76%)
Apr 24, 2003 5.956 5.993 5.919 5.931 76,400 -0.02(-0.26%)
Apr 23, 2003 5.962 5.965 5.912 5.946 73,486 +0.02(+0.36%)
Apr 22, 2003 5.838 5.928 5.838 5.925 117,513 +0.09(+1.48%)
Apr 21, 2003 5.807 5.838 5.780 5.838 32,049 -0.03(-0.47%)
Apr 17, 2003 5.838 5.866 5.810 5.866 37,228 +0.03(+0.48%)
Apr 16, 2003 5.847 5.854 5.798 5.838 1,428,615 -0.02(-0.37%)
Apr 15, 2003 5.776 5.866 5.761 5.860 1,054,384 +0.04(+0.64%)
Apr 14, 2003 5.746 5.860 5.699 5.823 342,181 +0.12(+2.17%)
Apr 11, 2003 5.776 5.776 5.653 5.699 38,523 -0.08(-1.39%)
Apr 10, 2003 5.739 5.841 5.739 5.780 236,969 +0.16(+2.80%)
Apr 09, 2003 5.653 5.730 5.622 5.622 269,666 -0.05(-0.82%)
Apr 08, 2003 5.675 5.718 5.644 5.668 169,310 +0.12(+2.11%)
Apr 07, 2003 5.579 5.675 5.539 5.551 144,059 +0.11(+2.04%)
Apr 04, 2003 5.520 5.520 5.418 5.440 203,625 -0.18(-3.24%)
Apr 03, 2003 5.594 5.684 5.563 5.622 441,566 +0.03(+0.61%)
Apr 02, 2003 5.523 5.607 5.483 5.588 151,181 +0.06(+1.12%)
Apr 01, 2003 5.597 5.622 5.424 5.526 575,589 -0.22(-3.82%)
Mar 31, 2003 5.786 5.810 5.656 5.746 239,559 -0.02(-0.37%)
Mar 28, 2003 5.715 5.807 5.715 5.767 244,739 +0.02(+0.27%)
Mar 27, 2003 5.826 5.826 5.730 5.752 82,550 -0.07(-1.27%)
Mar 26, 2003 5.878 5.900 5.823 5.826 111,362 -0.02(-0.37%)
Mar 25, 2003 5.832 5.897 5.820 5.847 71,544 -0.02(-0.37%)
Mar 24, 2003 5.897 5.897 5.801 5.869 239,235 -0.11(-1.86%)
Mar 21, 2003 5.922 6.008 5.915 5.980 117,837 +0.17(+2.87%)
Mar 20, 2003 5.789 5.841 5.736 5.814 92,910 +0.03(+0.53%)
Mar 19, 2003 5.786 5.807 5.718 5.783 95,823 +0.12(+2.13%)
Mar 18, 2003 5.838 5.851 5.607 5.662 273,550 -0.16(-2.76%)
Mar 17, 2003 5.829 5.897 5.814 5.823 105,535 +0.02(+0.43%)
Mar 14, 2003 5.915 5.915 5.773 5.798 209,452 -0.17(-2.80%)
Mar 13, 2003 5.931 6.008 5.885 5.965 170,605 +0.20(+3.54%)
Mar 12, 2003 5.860 5.860 5.696 5.761 56,652 -0.14(-2.36%)
Mar 11, 2003 5.838 5.943 5.838 5.900 103,916 +0.14(+2.41%)
Mar 10, 2003 5.872 5.872 5.749 5.761 125,930 -0.12(-2.10%)
Mar 07, 2003 5.900 5.928 5.854 5.885 191,323 -0.04(-0.63%)
Mar 06, 2003 5.977 6.002 5.894 5.922 149,562 -0.02(-0.42%)
Mar 05, 2003 5.900 6.085 5.900 5.946 183,230 -0.12(-2.04%)
Mar 04, 2003 6.135 6.178 6.024 6.070 226,933 +0.06(+1.08%)
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.