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 )

29.81 +0.01 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2002 6.257 6.288 6.180 6.238 129,456 +0.15(+2.54%)
Oct 30, 2002 6.136 6.149 6.075 6.084 102,270 +0.05(+0.87%)
Oct 29, 2002 5.963 6.087 5.945 6.031 131,074 +0.10(+1.61%)
Oct 28, 2002 5.948 6.053 5.902 5.936 151,140 -0.15(-2.39%)
Oct 25, 2002 6.025 6.133 5.982 6.081 112,950 +0.05(+0.82%)
Oct 24, 2002 6.118 6.133 5.994 6.031 380,925 -0.09(-1.46%)
Oct 23, 2002 6.087 6.204 6.062 6.121 110,361 +0.00(+0.05%)
Oct 22, 2002 6.075 6.133 6.019 6.118 435,944 +0.02(+0.41%)
Oct 21, 2002 5.988 6.115 5.985 6.093 356,328 +0.10(+1.65%)
Oct 18, 2002 6.062 6.065 5.966 5.994 96,768 -0.20(-3.29%)
Oct 17, 2002 6.189 6.220 6.118 6.198 177,355 +0.22(+3.72%)
Oct 16, 2002 5.945 6.010 5.902 5.976 261,825 -0.11(-1.83%)
Oct 15, 2002 6.133 6.195 6.056 6.087 151,140 -0.02(-0.30%)
Oct 14, 2002 6.084 6.146 6.041 6.106 171,853 +0.10(+1.70%)
Oct 11, 2002 5.939 6.041 5.929 6.004 157,289 +0.21(+3.63%)
Oct 10, 2002 5.769 5.815 5.716 5.793 271,858 -0.05(-0.90%)
Oct 09, 2002 5.716 5.933 5.685 5.846 269,916 -0.09(-1.51%)
Oct 08, 2002 6.041 6.044 5.892 5.936 223,959 -0.24(-3.95%)
Oct 07, 2002 6.087 6.180 6.087 6.180 249,850 -0.09(-1.48%)
Oct 04, 2002 6.381 6.489 6.217 6.272 527,211 -0.09(-1.41%)
Oct 03, 2002 6.297 6.384 6.257 6.362 147,903 +0.06(+0.93%)
Oct 02, 2002 6.288 6.350 6.226 6.303 258,589 +0.02(+0.25%)
Oct 01, 2002 6.177 6.362 6.072 6.288 278,654 -0.09(-1.41%)
Sep 30, 2002 6.285 6.411 6.220 6.377 305,517 +0.04(+0.68%)
Sep 27, 2002 6.288 6.368 6.245 6.334 283,509 -0.22(-3.30%)
Sep 26, 2002 6.337 6.625 6.309 6.550 192,890 +0.19(+3.01%)
Sep 25, 2002 6.486 6.486 6.291 6.359 436,591 -0.16(-2.42%)
Sep 24, 2002 6.492 6.520 6.396 6.516 32,364 -0.17(-2.59%)
Sep 23, 2002 6.702 6.705 6.581 6.690 190,300 -0.07(-1.01%)
Sep 20, 2002 6.832 6.890 6.742 6.757 244,025 -0.09(-1.26%)
Sep 19, 2002 6.844 6.937 6.773 6.844 1,099,084 -0.11(-1.56%)
Sep 18, 2002 6.952 6.983 6.909 6.952 32,364 +0.02(+0.31%)
Sep 17, 2002 7.014 7.045 6.875 6.931 1,002,316 -0.11(-1.58%)
Sep 16, 2002 6.998 7.054 6.943 7.042 200,333 -0.02(-0.26%)
Sep 13, 2002 7.184 7.184 6.927 7.060 433,355 -0.02(-0.22%)
Sep 12, 2002 7.280 7.280 7.048 7.076 239,170 -0.28(-3.82%)
Sep 11, 2002 7.369 7.413 7.323 7.357 356,005 +0.05(+0.63%)
Sep 10, 2002 7.468 7.474 7.261 7.311 282,214 +0.02(+0.25%)
Sep 09, 2002 7.153 7.323 7.141 7.292 224,283 +0.15(+2.16%)
Sep 06, 2002 7.239 7.243 7.076 7.138 371,216 -0.15(-1.99%)
Sep 05, 2002 7.345 7.416 7.264 7.283 189,006 +0.01(+0.08%)
Sep 04, 2002 7.440 7.524 7.184 7.277 434,973 +0.02(+0.34%)
Sep 03, 2002 7.329 7.360 7.252 7.252 271,211 +0.15(+2.04%)
Aug 30, 2002 7.110 7.184 7.076 7.107 87,383 +0.11(+1.63%)
Aug 29, 2002 7.094 7.175 6.992 6.992 189,977 +0.05(+0.71%)
Aug 28, 2002 7.036 7.094 6.906 6.943 176,384 -0.01(-0.09%)
Aug 27, 2002 6.983 7.045 6.931 6.949 183,180 +0.11(+1.54%)
Aug 26, 2002 6.918 6.937 6.798 6.844 150,816 +0.04(+0.54%)
Aug 23, 2002 6.912 6.943 6.801 6.807 190,300 -0.09(-1.30%)
Aug 22, 2002 6.878 6.931 6.878 6.897 107,772 +0.05(+0.77%)
Aug 21, 2002 6.875 6.906 6.798 6.844 159,555 -0.04(-0.63%)
Aug 20, 2002 6.813 6.887 6.770 6.887 97,092 +0.06(+0.86%)
Aug 16, 2002 6.844 6.921 6.708 6.829 102,270 -0.02(-0.27%)
Aug 15, 2002 6.850 6.906 6.832 6.847 97,092 -0.03(-0.49%)
Aug 14, 2002 6.872 6.890 6.748 6.881 445,329 +0.21(+3.10%)
Aug 13, 2002 6.720 6.798 6.411 6.674 347,914 +0.00(+0.00%)
Aug 12, 2002 6.757 6.795 6.656 6.674 118,128 -0.23(-3.36%)
Aug 07, 2002 6.720 6.906 6.680 6.906 212,308 -0.02(-0.31%)
Aug 06, 2002 6.924 6.995 6.897 6.927 158,584 +0.01(+0.13%)
Aug 05, 2002 6.893 6.931 6.798 6.918 256,970 -0.02(-0.27%)
Aug 02, 2002 6.952 7.060 6.924 6.937 182,209 +0.20(+2.93%)
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.