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 )

30.12 +0.15 (+0.50%)
Streaming Delayed Price Updated: 3:06 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 (%)
Feb 27, 2004 9.409 9.548 9.409 9.489 122,336 +0.08(+0.85%)
Feb 26, 2004 9.452 9.452 9.362 9.409 61,491 -0.05(-0.52%)
Feb 25, 2004 9.535 9.572 9.409 9.458 152,111 +0.13(+1.42%)
Feb 24, 2004 9.270 9.384 9.270 9.325 105,830 +0.02(+0.23%)
Feb 23, 2004 9.260 9.310 9.260 9.304 114,568 +0.06(+0.60%)
Feb 20, 2004 9.260 9.307 9.220 9.248 130,427 -0.06(-0.63%)
Feb 19, 2004 9.223 9.313 9.183 9.307 86,735 +0.09(+0.94%)
Feb 18, 2004 9.291 9.294 9.217 9.220 133,663 -0.12(-1.26%)
Feb 17, 2004 9.331 9.375 9.316 9.338 108,743 +0.08(+0.87%)
Feb 13, 2004 9.325 9.384 9.220 9.257 108,096 -0.01(-0.10%)
Feb 12, 2004 9.177 9.304 9.177 9.266 162,791 +0.05(+0.50%)
Feb 11, 2004 9.137 9.248 9.124 9.220 89,648 +0.09(+0.95%)
Feb 10, 2004 9.140 9.164 9.100 9.134 133,340 -0.03(-0.30%)
Feb 09, 2004 9.038 9.248 9.038 9.161 102,917 -0.05(-0.54%)
Feb 06, 2004 9.041 9.223 9.041 9.211 351,150 +0.15(+1.71%)
Feb 05, 2004 9.013 9.106 8.991 9.056 166,998 +0.04(+0.48%)
Feb 04, 2004 8.991 9.025 8.976 9.013 131,721 +0.04(+0.41%)
Feb 03, 2004 8.973 9.022 8.920 8.976 596,793 +0.18(+2.00%)
Feb 02, 2004 8.707 8.806 8.701 8.800 188,682 +0.09(+1.06%)
Jan 30, 2004 8.642 8.710 8.599 8.707 259,236 +0.01(+0.11%)
Jan 29, 2004 8.723 8.723 8.636 8.698 71,848 +0.02(+0.18%)
Jan 28, 2004 8.667 8.800 8.667 8.682 88,353 +0.05(+0.61%)
Jan 27, 2004 8.605 8.667 8.559 8.630 143,049 -0.09(-1.03%)
Jan 26, 2004 8.741 8.775 8.633 8.720 200,333 -0.02(-0.28%)
Jan 23, 2004 8.732 8.763 8.670 8.744 192,566 -0.01(-0.07%)
Jan 22, 2004 8.747 8.784 8.710 8.750 62,462 +0.08(+0.93%)
Jan 21, 2004 8.621 8.707 8.611 8.670 94,826 +0.20(+2.37%)
Jan 20, 2004 8.420 8.519 8.417 8.469 162,467 +0.13(+1.59%)
Jan 16, 2004 8.377 8.377 8.268 8.336 237,876 -0.16(-1.89%)
Jan 15, 2004 8.463 8.516 8.392 8.497 268,945 -0.09(-1.08%)
Jan 14, 2004 8.513 8.652 8.509 8.590 126,867 -0.02(-0.29%)
Jan 13, 2004 8.556 8.661 8.556 8.614 1,087,757 +0.03(+0.32%)
Jan 12, 2004 8.577 8.652 8.531 8.587 125,249 -0.01(-0.07%)
Jan 09, 2004 8.562 8.716 8.562 8.593 146,933 +0.03(+0.40%)
Jan 08, 2004 8.457 8.574 8.454 8.559 108,419 +0.12(+1.47%)
Jan 07, 2004 8.448 8.497 8.383 8.435 270,240 -0.19(-2.15%)
Jan 06, 2004 8.574 8.664 8.513 8.621 139,489 +0.04(+0.43%)
Jan 05, 2004 8.553 8.639 8.553 8.584 73,142 +0.01(+0.11%)
Jan 02, 2004 8.513 8.574 8.497 8.574 141,431 +0.02(+0.29%)
Dec 31, 2003 8.525 8.574 8.506 8.550 84,470 +0.02(+0.25%)
Dec 30, 2003 8.423 8.463 8.423 8.528 105,183 +0.07(+0.84%)
Dec 29, 2003 8.494 8.500 8.432 8.457 188,359 -0.11(-1.33%)
Dec 26, 2003 8.475 8.624 8.475 8.571 66,670 +0.03(+0.40%)
Dec 24, 2003 8.429 8.543 8.417 8.537 143,049 +0.19(+2.22%)
Dec 23, 2003 8.268 8.373 8.268 8.352 112,303 +0.08(+1.01%)
Dec 22, 2003 8.290 8.333 8.265 8.268 103,241 -0.02(-0.22%)
Dec 19, 2003 8.275 8.309 8.238 8.287 151,463 +0.04(+0.45%)
Dec 18, 2003 8.222 8.296 8.210 8.250 130,750 -0.00(-0.04%)
Dec 17, 2003 8.182 8.265 8.182 8.253 151,463 +0.13(+1.56%)
Dec 16, 2003 8.111 8.185 8.111 8.126 115,539 +0.10(+1.23%)
Dec 15, 2003 8.132 8.151 7.974 8.027 208,101 -0.06(-0.73%)
Dec 12, 2003 8.058 8.114 8.058 8.086 112,303 -0.03(-0.34%)
Dec 11, 2003 8.068 8.176 7.987 8.114 175,089 +0.04(+0.50%)
Dec 10, 2003 8.049 8.092 8.003 8.074 388,692 -0.05(-0.65%)
Dec 09, 2003 8.117 8.182 8.095 8.126 187,388 +0.02(+0.31%)
Dec 08, 2003 8.071 8.148 8.071 8.102 157,936 +0.11(+1.31%)
Dec 05, 2003 7.950 8.027 7.950 7.997 182,857 +0.05(+0.58%)
Dec 04, 2003 8.006 8.009 7.925 7.950 254,381 -0.11(-1.38%)
Dec 03, 2003 8.006 8.064 7.981 8.061 263,767 +0.06(+0.77%)
Dec 02, 2003 7.916 8.018 7.916 8.000 132,369 +0.06(+0.78%)
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.