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 )

28.82 +0.23 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
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%)
Mar 03, 2003 5.968 6.051 5.946 6.005 133,052 +0.02(+0.41%)
Feb 28, 2003 6.008 6.011 5.931 5.980 70,896 +0.10(+1.68%)
Feb 27, 2003 5.900 5.946 5.826 5.881 148,267 +0.09(+1.55%)
Feb 26, 2003 5.817 5.869 5.758 5.792 80,932 -0.08(-1.32%)
Feb 25, 2003 5.761 5.869 5.699 5.869 493,039 -0.03(-0.52%)
Feb 24, 2003 5.854 5.915 5.851 5.900 413,725 +0.08(+1.38%)
Feb 21, 2003 5.854 5.922 5.820 5.820 173,518 +0.11(+1.84%)
Feb 20, 2003 5.749 5.776 5.699 5.715 26,545 -0.00(-0.05%)
Feb 19, 2003 5.792 5.795 5.668 5.718 36,257 -0.02(-0.27%)
Feb 18, 2003 5.699 5.807 5.696 5.733 58,271 +0.04(+0.71%)
Feb 14, 2003 5.764 5.764 5.637 5.693 50,825 -0.09(-1.50%)
Feb 13, 2003 5.668 5.823 5.653 5.780 267,076 +0.10(+1.68%)
Feb 12, 2003 5.715 5.761 5.653 5.684 186,791 -0.06(-0.97%)
Feb 11, 2003 5.730 5.801 5.715 5.739 78,989 -0.04(-0.64%)
Feb 10, 2003 5.721 5.792 5.705 5.776 87,406 +0.11(+1.96%)
Feb 07, 2003 5.718 5.795 5.607 5.665 385,884 -0.06(-1.03%)
Feb 06, 2003 5.755 5.755 5.644 5.724 108,125 -0.06(-1.07%)
Feb 05, 2003 5.838 5.869 5.786 5.786 59,889 -0.02(-0.27%)
Feb 04, 2003 5.823 5.829 5.792 5.801 120,427 -0.04(-0.63%)
Feb 03, 2003 5.869 5.912 5.810 5.838 112,333 -0.06(-1.05%)
Jan 31, 2003 5.801 5.912 5.727 5.900 94,205 +0.17(+3.02%)
Jan 30, 2003 5.770 5.770 5.699 5.727 156,684 -0.01(-0.22%)
Jan 29, 2003 5.693 5.773 5.684 5.739 332,145 +0.12(+2.09%)
Jan 28, 2003 5.637 5.705 5.585 5.622 122,693 -0.20(-3.45%)
Jan 27, 2003 5.746 5.823 5.647 5.823 46,293 +0.03(+0.59%)
Jan 24, 2003 5.851 5.851 5.730 5.789 99,708 -0.02(-0.27%)
Jan 23, 2003 5.869 5.903 5.739 5.804 104,240 -0.06(-1.11%)
Jan 22, 2003 5.891 5.934 5.817 5.869 196,179 -0.10(-1.71%)
Jan 21, 2003 6.033 6.033 5.934 5.971 102,298 -0.12(-2.03%)
Jan 17, 2003 6.070 6.116 6.005 6.095 168,015 +0.07(+1.23%)
Jan 16, 2003 6.020 6.070 5.996 6.020 69,925 -0.08(-1.27%)
Jan 15, 2003 6.070 6.098 6.011 6.098 84,169 -0.04(-0.65%)
Jan 14, 2003 6.116 6.163 6.088 6.138 54,386 +0.11(+1.90%)
Jan 13, 2003 6.101 6.101 6.017 6.024 207,510 -0.17(-2.79%)
Jan 10, 2003 6.178 6.255 6.169 6.197 104,888 +0.00(+0.00%)
Jan 09, 2003 6.169 6.212 6.169 6.197 98,737 +0.05(+0.85%)
Jan 08, 2003 6.104 6.215 6.088 6.144 111,686 -0.01(-0.20%)
Jan 07, 2003 6.070 6.156 6.033 6.156 215,603 +0.04(+0.61%)
Jan 06, 2003 6.147 6.187 6.098 6.119 160,245 -0.07(-1.20%)
Jan 03, 2003 6.178 6.237 6.178 6.193 50,177 +0.06(+0.91%)
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.