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 +0.19 (+0.63%)
Official Closing 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 (%)
Nov 28, 2003 7.740 7.833 7.740 7.802 69,582 +0.12(+1.61%)
Nov 26, 2003 7.573 7.749 7.573 7.678 79,292 +0.06(+0.77%)
Nov 25, 2003 7.601 7.629 7.539 7.620 87,059 +0.06(+0.82%)
Nov 24, 2003 7.484 7.570 7.484 7.558 105,830 +0.06(+0.87%)
Nov 21, 2003 7.437 7.552 7.490 7.493 73,142 +0.06(+0.75%)
Nov 20, 2003 7.431 7.472 7.431 7.437 99,357 +0.01(+0.17%)
Nov 19, 2003 7.431 7.462 7.394 7.425 140,783 -0.07(-0.95%)
Nov 18, 2003 7.385 7.524 7.385 7.496 147,903 +0.03(+0.46%)
Nov 17, 2003 7.422 7.490 7.413 7.462 240,465 +0.07(+1.00%)
Nov 14, 2003 7.400 7.443 7.369 7.388 203,570 -0.06(-0.83%)
Nov 13, 2003 7.413 7.490 7.406 7.450 95,150 -0.01(-0.08%)
Nov 12, 2003 7.379 7.443 7.332 7.456 215,544 +0.13(+1.73%)
Nov 11, 2003 7.375 7.366 7.246 7.329 154,700 -0.05(-0.63%)
Nov 10, 2003 7.394 7.397 7.326 7.375 250,498 -0.02(-0.25%)
Nov 07, 2003 7.215 7.416 7.215 7.394 205,512 +0.01(+0.17%)
Nov 06, 2003 7.419 7.419 7.307 7.382 209,719 -0.04(-0.50%)
Nov 05, 2003 7.317 7.406 7.311 7.419 262,149 +0.00(+0.04%)
Nov 04, 2003 7.317 7.406 7.311 7.416 168,875 +0.01(+0.08%)
Nov 03, 2003 7.437 7.419 7.292 7.409 114,568 -0.03(-0.37%)
Oct 31, 2003 7.493 7.493 7.385 7.437 164,733 -0.04(-0.58%)
Oct 30, 2003 7.586 7.616 7.481 7.481 230,756 +0.00(+0.00%)
Oct 29, 2003 7.508 7.555 7.431 7.481 395,812 -0.21(-2.73%)
Oct 28, 2003 7.493 7.688 7.493 7.691 1,158,634 +0.89(+13.03%)
Oct 27, 2003 6.866 6.866 6.779 6.804 113,274 -0.07(-1.03%)
Oct 24, 2003 6.795 6.875 6.773 6.875 80,910 +0.06(+0.82%)
Oct 23, 2003 6.720 6.872 6.720 6.819 127,838 +0.09(+1.33%)
Oct 22, 2003 6.659 6.739 6.659 6.730 116,187 +0.11(+1.73%)
Oct 21, 2003 6.680 6.680 6.612 6.615 144,343 -0.10(-1.43%)
Oct 20, 2003 6.690 6.733 6.665 6.711 121,041 +0.02(+0.23%)
Oct 17, 2003 6.714 6.745 6.612 6.696 77,350 -0.02(-0.28%)
Oct 16, 2003 6.674 6.754 6.656 6.714 84,470 +0.05(+0.70%)
Oct 15, 2003 6.720 6.720 6.612 6.668 248,232 -0.01(-0.14%)
Oct 14, 2003 6.597 6.736 6.591 6.677 113,597 +0.00(+0.05%)
Oct 13, 2003 6.622 6.677 6.622 6.674 110,361 +0.04(+0.65%)
Oct 10, 2003 6.628 6.643 6.569 6.631 138,841 -0.06(-0.92%)
Oct 09, 2003 6.631 6.705 6.625 6.693 108,419 +0.05(+0.79%)
Oct 08, 2003 6.705 6.652 6.606 6.640 141,431 -0.06(-0.97%)
Oct 07, 2003 6.714 6.751 6.652 6.705 262,149 -0.07(-1.05%)
Oct 06, 2003 6.683 6.829 6.674 6.776 166,675 +0.09(+1.39%)
Oct 03, 2003 6.656 6.696 6.643 6.683 165,056 -0.05(-0.69%)
Oct 02, 2003 6.702 6.890 6.668 6.730 119,747 +0.01(+0.18%)
Oct 01, 2003 6.693 6.795 6.620 6.717 163,438 +0.02(+0.37%)
Sep 30, 2003 6.649 6.720 6.649 6.693 84,793 +0.09(+1.36%)
Sep 29, 2003 6.609 6.705 6.609 6.603 80,586 +0.00(+0.05%)
Sep 26, 2003 6.643 6.674 6.600 6.600 191,595 -0.11(-1.57%)
Sep 25, 2003 6.643 6.705 6.643 6.705 96,768 +0.15(+2.21%)
Sep 24, 2003 6.628 6.674 6.560 6.560 137,871 -0.10(-1.48%)
Sep 23, 2003 6.554 6.754 6.554 6.659 179,620 +0.14(+2.18%)
Sep 22, 2003 6.516 6.600 6.516 6.516 432,707 -0.04(-0.57%)
Sep 19, 2003 6.445 6.572 6.445 6.554 393,547 +0.12(+1.82%)
Sep 18, 2003 6.467 6.489 6.418 6.436 245,643 -0.03(-0.48%)
Sep 17, 2003 6.211 6.479 6.365 6.467 354,386 +0.26(+4.13%)
Sep 16, 2003 6.204 6.229 6.186 6.211 216,839 -0.03(-0.54%)
Sep 15, 2003 6.241 6.269 6.217 6.245 106,154 -0.07(-1.17%)
Sep 12, 2003 6.288 6.350 6.226 6.319 93,532 +0.03(+0.49%)
Sep 11, 2003 6.300 6.300 6.217 6.288 54,371 -0.01(-0.20%)
Sep 10, 2003 6.241 6.303 6.241 6.300 268,622 +0.13(+2.15%)
Sep 09, 2003 6.207 6.245 6.164 6.167 393,871 -0.07(-1.19%)
Sep 08, 2003 6.241 6.241 6.195 6.241 299,691 -0.03(-0.49%)
Sep 05, 2003 6.195 6.272 6.180 6.272 65,375 +0.00(+0.00%)
Sep 04, 2003 6.204 6.306 6.152 6.272 159,878 +0.06(+1.05%)
Sep 03, 2003 6.211 6.229 6.136 6.207 300,015 -0.00(-0.05%)
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.