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 )

30.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jun 28, 2002 6.557 6.628 6.492 6.612 254,705 -0.01(-0.19%)
Jun 27, 2002 6.643 6.671 6.557 6.625 263,120 +0.07(+1.13%)
Jun 26, 2002 6.649 6.683 6.504 6.550 919,787 -0.15(-2.30%)
Jun 25, 2002 6.844 6.844 6.600 6.705 1,083,226 -0.39(-5.53%)
Jun 21, 2002 7.107 7.230 7.057 7.097 503,585 +0.09(+1.28%)
Jun 20, 2002 7.014 7.076 6.983 7.008 249,203 +0.07(+1.07%)
Jun 19, 2002 6.952 7.026 6.878 6.934 433,355 -0.03(-0.40%)
Jun 18, 2002 6.921 6.974 6.921 6.961 94,503 +0.02(+0.22%)
Jun 17, 2002 6.968 6.968 6.893 6.946 222,017 -0.07(-1.01%)
Jun 14, 2002 7.036 7.104 6.952 7.017 252,116 -0.03(-0.44%)
Jun 12, 2002 7.138 7.162 6.992 7.048 442,417 -0.07(-1.04%)
Jun 11, 2002 7.107 7.125 7.032 7.122 246,938 -0.03(-0.39%)
Jun 10, 2002 7.156 7.196 7.107 7.150 170,235 -0.02(-0.26%)
Jun 07, 2002 7.107 7.168 7.107 7.168 188,682 +0.00(+0.04%)
Jun 06, 2002 7.184 7.270 7.159 7.165 466,366 -0.16(-2.15%)
Jun 05, 2002 7.301 7.416 7.301 7.323 249,527 -0.07(-0.92%)
May 31, 2002 7.394 7.487 7.369 7.391 185,769 +0.31(+4.41%)
May 28, 2002 7.165 7.165 7.045 7.079 268,622 -0.08(-1.16%)
May 27, 2002 7.215 7.230 7.125 7.162 407,787 +0.00(+0.00%)
May 24, 2002 7.215 7.230 7.125 7.162 129,456 +0.10(+1.40%)
May 23, 2002 7.063 7.175 7.051 7.063 546,953 +0.18(+2.56%)
May 22, 2002 6.903 6.949 6.829 6.887 282,862 +0.09(+1.32%)
May 21, 2002 6.875 6.875 6.779 6.798 363,772 +0.02(+0.27%)
May 20, 2002 6.822 6.822 6.739 6.779 190,948 -0.04(-0.54%)
May 17, 2002 6.881 6.890 6.801 6.816 362,801 +0.00(+0.00%)
May 16, 2002 6.767 6.872 6.733 6.816 231,403 +0.04(+0.55%)
May 15, 2002 6.850 6.961 6.736 6.779 442,740 +0.05(+0.73%)
May 14, 2002 6.844 6.844 6.720 6.730 280,596 -0.12(-1.80%)
May 13, 2002 6.863 6.915 6.751 6.853 433,355 +0.09(+1.37%)
May 10, 2002 6.742 6.782 6.690 6.761 285,127 +0.25(+3.89%)
May 09, 2002 6.541 6.588 6.495 6.507 163,115 -0.07(-1.13%)
May 08, 2002 6.720 6.736 6.581 6.581 874,477 -0.25(-3.66%)
May 07, 2002 6.890 6.903 6.782 6.832 354,386 -0.05(-0.67%)
May 06, 2002 7.045 7.045 6.878 6.878 641,456 -0.01(-0.09%)
May 03, 2002 6.798 6.906 6.798 6.884 678,351 +0.30(+4.60%)
May 02, 2002 6.504 6.597 6.504 6.581 1,188,409 +0.12(+1.82%)
May 01, 2002 6.489 6.510 6.427 6.464 234,316 +0.19(+3.05%)
Apr 30, 2002 6.279 6.303 6.241 6.272 138,841 -0.07(-1.07%)
Apr 29, 2002 6.365 6.411 6.328 6.340 131,721 +0.10(+1.58%)
Apr 26, 2002 6.248 6.288 6.211 6.241 235,286 +0.11(+1.71%)
Apr 25, 2002 6.118 6.149 6.102 6.136 165,056 +0.12(+1.95%)
Apr 24, 2002 5.979 6.034 5.933 6.019 212,955 +0.02(+0.41%)
Apr 23, 2002 5.939 6.016 5.939 5.994 282,538 +0.02(+0.36%)
Apr 22, 2002 5.917 5.991 5.902 5.973 96,768 +0.02(+0.42%)
Apr 19, 2002 6.010 6.072 5.917 5.948 396,783 -0.04(-0.72%)
Apr 18, 2002 6.072 6.093 5.963 5.991 501,319 +0.06(+1.09%)
Apr 17, 2002 5.948 5.979 5.889 5.926 308,429 +0.03(+0.58%)
Apr 16, 2002 5.874 5.933 5.874 5.892 89,648 -0.02(-0.42%)
Apr 15, 2002 5.929 5.985 5.905 5.917 242,730 -0.04(-0.62%)
Apr 12, 2002 5.951 6.007 5.905 5.954 97,415 -0.01(-0.10%)
Apr 11, 2002 6.000 6.000 5.871 5.960 395,165 -0.13(-2.08%)
Apr 10, 2002 5.997 6.087 5.973 6.087 319,110 +0.23(+3.96%)
Apr 09, 2002 5.858 5.902 5.843 5.855 152,758 -0.01(-0.16%)
Apr 08, 2002 5.750 5.874 5.750 5.865 248,556 +0.14(+2.37%)
Apr 05, 2002 5.815 5.846 5.729 5.729 486,108 -0.12(-2.01%)
Apr 04, 2002 5.809 5.849 5.803 5.846 229,137 +0.02(+0.42%)
Apr 03, 2002 5.840 5.855 5.815 5.821 100,005 -0.05(-0.84%)
Apr 02, 2002 5.877 5.963 5.861 5.871 127,514 -0.08(-1.30%)
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.